Fundo Investimento Imobiliario RIO Bravo Renda Varejo FII (RBVA11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 3.03838460806 | 104.99 | 108.28 | 104.87 | 9631 | 107.5217839 | FU |
| 4 | 0.66 | 0.613839285714 | 107.52 | 109.4 | 103.45 | 11349 | 105.92724427 | FU |
| 12 | -3.4 | -3.04714106471 | 111.58 | 113 | 103.45 | 12803 | 108.20395539 | FU |
| 26 | -4.71 | -4.1722030295 | 112.89 | 115.94 | 103.45 | 14042 | 110.62350218 | FU |
| 52 | -0.32 | -0.294930875576 | 108.5 | 115.94 | 103.45 | 11652 | 110.80873962 | FU |
| 156 | -6.47 | -5.64326210205 | 114.65 | 115.94 | 88.4 | 9772 | 102.36824789 | FU |
| 260 | -35.82 | -24.875 | 144 | 170.06 | 88.4 | 11140 | 112.3173348 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 108.18 | 0 | 0.00 | 108.15 | 108.28 | 107.68 | 8987 |
| 1721424600 | 108.18 | 0.78 | 0.73 | 107.2 | 108.27 | 106.26 | 6911 |
| 1721338200 | 107.4 | -0.1 | -0.09 | 107.66 | 107.93 | 106.41 | 7562 |
| 1721251800 | 107.5 | 0.12 | 0.11 | 107.31 | 107.6 | 106.72 | 11691 |
| 1721165340 | 107.38 | 0.02 | 0.02 | 107.36 | 107.66 | 106.49 | 9207 |
| 1721079000 | 107.36 | 2.49 | 2.37 | 104.99 | 107.49 | 104.87 | 12782 |
| 1720819800 | 104.87 | 0.67 | 0.64 | 104.2 | 105.05 | 104.2 | 13451 |
| 1720733400 | 104.2 | -0.03 | -0.03 | 104.59 | 104.59 | 104.07 | 9684 |
| 1720647000 | 104.23 | -0.97 | -0.92 | 105.55 | 105.79 | 104.16 | 15754 |
| 1720560540 | 105.2 | 0.59 | 0.56 | 104.6 | 105.44 | 104 | 7126 |
| 1720474200 | 104.61 | -0.2 | -0.19 | 104.81 | 105.55 | 104.17 | 10107 |
| 1720215000 | 104.81 | 0.03 | 0.03 | 104.13 | 105.36 | 104.13 | 7781 |
| 1720128540 | 104.78 | -0.02 | -0.02 | 103.72 | 104.78 | 103.45 | 11311 |
| 1720042200 | 104.8 | 0.6 | 0.58 | 104.2 | 105.11 | 103.55 | 29044 |
| 1719955800 | 104.2 | -1.19 | -1.13 | 105.62 | 105.9 | 104.03 | 11214 |
| 1719869400 | 105.39 | -3.46 | -3.18 | 107.83 | 107.83 | 105 | 13729 |
| 1719610200 | 108.85 | 1.21 | 1.12 | 108.2 | 109.4 | 107.63 | 10814 |
| 1719523800 | 107.64 | 0.33 | 0.31 | 107 | 108 | 107 | 6144 |
| 1719437400 | 107.31 | -0.1 | -0.09 | 106.82 | 108 | 106.82 | 7430 |
| 1719351000 | 107.41 | 0.77 | 0.72 | 106.72 | 107.58 | 106.65 | 13206 |
| 1719264600 | 106.64 | -0.88 | -0.82 | 107.52 | 107.89 | 106.6 | 12023 |
| 1719005400 | 107.52 | -0.47 | -0.44 | 107.99 | 108.29 | 107.52 | 9478 |
| 1718918940 | 107.99 | 0.66 | 0.61 | 107.41 | 108.28 | 107.34 | 7843 |
| 1718832540 | 107.33 | -0.6 | -0.56 | 107.96 | 108.54 | 107.27 | 7528 |
| 1718746200 | 107.93 | -0.04 | -0.04 | 108.5 | 109.19 | 107.22 | 8884 |
| 1718659800 | 107.97 | -1.23 | -1.13 | 108.62 | 109.08 | 107.97 | 11182 |
| 1718400600 | 109.2 | 2.15 | 2.01 | 106.98 | 109.5 | 106.54 | 11723 |
| 1718314200 | 107.05 | -0.82 | -0.76 | 107.96 | 107.97 | 106.5 | 8195 |
| 1718227800 | 107.87 | 0.18 | 0.17 | 107.75 | 108.51 | 107.5 | 9359 |
| 1718141400 | 107.69 | -0.32 | -0.30 | 108.13 | 108.72 | 107.51 | 7705 |
| 1718055000 | 108.01 | -0.28 | -0.26 | 108.2 | 108.5 | 107.5 | 7545 |
| 1717795800 | 108.29 | 0.19 | 0.18 | 108.25 | 108.74 | 107.94 | 7474 |
| 1717709400 | 108.1 | 0.3 | 0.28 | 108.08 | 108.44 | 107.75 | 6462 |
| 1717622940 | 107.8 | -1.2 | -1.10 | 109 | 109.49 | 107.54 | 11048 |
| 1717536600 | 109 | -0.09 | -0.08 | 109.05 | 109.56 | 108.75 | 9216 |
| 1717450200 | 109.09 | -1.56 | -1.41 | 109.74 | 110 | 108.9 | 8095 |
| 1717191000 | 110.65 | 0.21 | 0.19 | 110.68 | 110.99 | 110.44 | 9368 |
| 1717018140 | 110.44 | 0.02 | 0.02 | 110.65 | 110.78 | 110.16 | 9155 |
| 1716931740 | 110.42 | -0.06 | -0.05 | 110.01 | 110.79 | 110.01 | 11951 |
| 1716845340 | 110.48 | 0.27 | 0.24 | 110.21 | 110.6 | 109.7 | 14166 |
| 1716586200 | 110.21 | 0.52 | 0.47 | 109.5 | 110.24 | 109.43 | 12815 |
| 1716499800 | 109.69 | 0 | 0.00 | 109 | 109.89 | 109 | 6618 |
| 1716413340 | 109.69 | 0.87 | 0.80 | 109.75 | 109.75 | 109.07 | 6111 |
| 1716327000 | 108.82 | -0.88 | -0.80 | 109.7 | 109.9 | 108.5 | 9388 |
| 1716240600 | 109.7 | -0.22 | -0.20 | 109.92 | 109.92 | 108.96 | 99152 |
| 1715981400 | 109.92 | 0.49 | 0.45 | 109.43 | 109.92 | 108.96 | 18040 |
| 1715895000 | 109.43 | -0.24 | -0.22 | 109.7 | 109.87 | 109.2 | 10137 |
| 1715808600 | 109.67 | 1.16 | 1.07 | 108.51 | 109.7 | 108.51 | 14807 |
| 1715722200 | 108.51 | -0.58 | -0.53 | 108.51 | 108.95 | 108.5 | 7275 |
| 1715635800 | 109.09 | 0.09 | 0.08 | 109 | 109.2 | 108.5 | 11799 |
| 1715376600 | 109 | 0.75 | 0.69 | 108.06 | 109.47 | 108 | 15488 |
| 1715290140 | 108.25 | 0.15 | 0.14 | 108.3 | 108.3 | 108.03 | 10145 |
| 1715203800 | 108.1 | -0.46 | -0.42 | 108.5 | 108.5 | 108 | 20078 |
| 1715117400 | 108.56 | 0.21 | 0.19 | 108.19 | 108.78 | 107.97 | 20937 |
| 1715031000 | 108.35 | -1.66 | -1.51 | 109.7 | 109.89 | 107.84 | 33846 |
| 1714771800 | 110.01 | -0.8 | -0.72 | 111.11 | 111.58 | 110 | 13439 |
| 1714685400 | 110.81 | -1.09 | -0.97 | 111.87 | 111.89 | 110.8 | 10642 |
| 1714512600 | 111.9 | -1.1 | -0.97 | 113 | 113 | 111.9 | 8753 |
| 1714426200 | 113 | 1.36 | 1.22 | 111.58 | 113 | 111.58 | 9749 |
| 1714167000 | 111.64 | -0.56 | -0.50 | 112.35 | 112.64 | 111.25 | 11986 |
| 1714080540 | 112.2 | 0.85 | 0.76 | 111.51 | 112.2 | 111.36 | 9013 |
| 1713994200 | 111.35 | -0.72 | -0.64 | 111.84 | 112.34 | 111.35 | 5671 |
| 1713907800 | 112.07 | 0.19 | 0.17 | 112.09 | 112.22 | 111.67 | 70105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
