Fundo Investimento Imobiliario RIO Bravo Renda Varejo FII (RBVA11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 1.52980051401 | 81.71 | 84.34 | 80.61 | 21113 | 82.03349406 | FU |
| 4 | -12.04 | -12.6736842105 | 95 | 97.08 | 80.61 | 24304 | 87.78685253 | FU |
| 12 | -18.54 | -18.2660098522 | 101.5 | 102.79 | 80.61 | 21404 | 94.81575711 | FU |
| 26 | -24.45 | -22.7632436458 | 107.41 | 109.4 | 80.61 | 16722 | 99.27989523 | FU |
| 52 | -28.95 | -25.8690018765 | 111.91 | 115.94 | 80.61 | 15501 | 104.78328254 | FU |
| 156 | -14 | -14.4389438944 | 96.96 | 115.94 | 80.61 | 10974 | 101.30858711 | FU |
| 260 | -68.94 | -45.3851217907 | 151.9 | 170.06 | 80.61 | 12148 | 109.68373815 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 82.96 | 2.15 | 2.66 | 81 | 82.96 | 80.91 | 14984 |
| 1734643800 | 80.81 | -0.4 | -0.49 | 81.21 | 81.93 | 80.8 | 16185 |
| 1734557400 | 81.21 | -0.79 | -0.96 | 82 | 82.98 | 80.74 | 15315 |
| 1734470940 | 82 | -1.2 | -1.44 | 83.2 | 83.49 | 80.61 | 19809 |
| 1734384540 | 83.2 | 1.2 | 1.46 | 82.5 | 84.34 | 82.29 | 29079 |
| 1734125340 | 82 | 0.29 | 0.35 | 81.71 | 82.99 | 80.88 | 25177 |
| 1734039000 | 81.71 | -0.42 | -0.51 | 81.85 | 82.77 | 81.53 | 21442 |
| 1733952540 | 82.13 | -1.46 | -1.75 | 83.7 | 84.4 | 81.92 | 19797 |
| 1733866140 | 83.59 | -1.01 | -1.19 | 84.76 | 84.76 | 83.5 | 16492 |
| 1733779740 | 84.6 | 0.07 | 0.08 | 84.6 | 85.45 | 84.53 | 13202 |
| 1733520600 | 84.53 | -0.17 | -0.20 | 84.7 | 86.23 | 84.03 | 38438 |
| 1733434200 | 84.7 | -1.75 | -2.02 | 86.3 | 86.5 | 84.4 | 29138 |
| 1733347800 | 86.45 | -2.5 | -2.81 | 88.48 | 88.83 | 86.3 | 25149 |
| 1733261340 | 88.95 | -2.49 | -2.72 | 91.39 | 91.39 | 87.7 | 46402 |
| 1733174940 | 91.44 | -3.42 | -3.61 | 92.62 | 92.62 | 91.15 | 27358 |
| 1732915740 | 94.86 | 0.37 | 0.39 | 94.99 | 95.7 | 94.31 | 22057 |
| 1732829400 | 94.49 | -0.97 | -1.02 | 95 | 95.81 | 94.29 | 18445 |
| 1732743000 | 95.46 | 0.43 | 0.45 | 95.31 | 95.97 | 95.02 | 27085 |
| 1732656600 | 95.03 | -0.86 | -0.90 | 95.85 | 96.49 | 94.81 | 36538 |
| 1732570140 | 95.89 | 0.6 | 0.63 | 95.51 | 97.08 | 95.51 | 18832 |
| 1732310940 | 95.29 | 0.24 | 0.25 | 95 | 96.16 | 95 | 20130 |
| 1732224600 | 95.05 | -1.14 | -1.19 | 96.25 | 97.39 | 94.81 | 33454 |
| 1732051800 | 96.19 | 0.4 | 0.42 | 95.74 | 96.83 | 95.32 | 17871 |
| 1731965340 | 95.79 | 0.64 | 0.67 | 95.16 | 95.98 | 95 | 19406 |
| 1731619800 | 95.15 | -0.45 | -0.47 | 95 | 96.13 | 94.81 | 18454 |
| 1731533400 | 95.6 | -0.39 | -0.41 | 96 | 96.39 | 94.8 | 16660 |
| 1731446940 | 95.99 | -0.12 | -0.12 | 96.98 | 96.98 | 95.7 | 15654 |
| 1731360540 | 96.11 | -0.9 | -0.93 | 97.01 | 97.41 | 96.05 | 20291 |
| 1731101400 | 97.01 | 0.14 | 0.14 | 96.87 | 98.5 | 96.54 | 21065 |
| 1731014940 | 96.87 | -0.78 | -0.80 | 97.14 | 97.21 | 96.6 | 15257 |
| 1730928600 | 97.65 | -0.2 | -0.20 | 97.83 | 97.84 | 97.3 | 14086 |
| 1730842200 | 97.85 | -0.5 | -0.51 | 98.34 | 98.34 | 97.3 | 15198 |
| 1730755800 | 98.35 | -0.24 | -0.24 | 99 | 99.42 | 97.2 | 24498 |
| 1730496600 | 98.59 | -0.81 | -0.81 | 98.43 | 98.8 | 97.78 | 12602 |
| 1730410200 | 99.4 | -0.09 | -0.09 | 99.8 | 100.09 | 99.04 | 13835 |
| 1730323800 | 99.49 | 1.09 | 1.11 | 98.15 | 100 | 98.15 | 16433 |
| 1730237340 | 98.4 | -0.06 | -0.06 | 97.9 | 99.95 | 97.9 | 17871 |
| 1730151000 | 98.46 | 0.13 | 0.13 | 98.33 | 98.5 | 97.07 | 21237 |
| 1729891800 | 98.33 | -0.2 | -0.20 | 98.51 | 100 | 97.81 | 23597 |
| 1729805400 | 98.53 | -1.32 | -1.32 | 99.4 | 100 | 98 | 28060 |
| 1729719000 | 99.85 | -0.15 | -0.15 | 100.04 | 100.25 | 99.11 | 16393 |
| 1729632600 | 100 | -1 | -0.99 | 101 | 101.01 | 99.89 | 26061 |
| 1729546140 | 101 | -0.11 | -0.11 | 101.5 | 101.73 | 100.36 | 14861 |
| 1729287000 | 101.11 | 0.07 | 0.07 | 101.1 | 102 | 100.75 | 16675 |
| 1729200540 | 101.04 | -0.76 | -0.75 | 101.56 | 101.67 | 101 | 14662 |
| 1729114140 | 101.8 | 0 | 0.00 | 102 | 102.12 | 101.44 | 15665 |
| 1729027740 | 101.8 | 0.11 | 0.11 | 101.69 | 102 | 101.54 | 16529 |
| 1728941340 | 101.69 | 0.01 | 0.01 | 101.5 | 102 | 101.24 | 24806 |
| 1728682200 | 101.68 | 0.45 | 0.44 | 102 | 102 | 101.11 | 19978 |
| 1728595740 | 101.23 | -0.45 | -0.44 | 101.01 | 102.51 | 100.99 | 24668 |
| 1728509400 | 101.68 | 0.28 | 0.28 | 101.7 | 102 | 101.1 | 15828 |
| 1728422940 | 101.4 | -0.01 | -0.01 | 101.51 | 101.95 | 101.4 | 7186 |
| 1728336600 | 101.41 | 0.01 | 0.01 | 101.38 | 102 | 101.18 | 9616 |
| 1728077400 | 101.4 | 0.8 | 0.80 | 101.4 | 102 | 101.05 | 10161 |
| 1727991000 | 100.6 | -1.21 | -1.19 | 101.47 | 101.5 | 100.4 | 16183 |
| 1727904540 | 101.81 | 1.75 | 1.75 | 100.5 | 102.3 | 100.14 | 75356 |
| 1727818200 | 100.06 | -1.92 | -1.88 | 100.89 | 101.04 | 99.92 | 17649 |
| 1727731800 | 101.98 | 0.09 | 0.09 | 101.95 | 102.79 | 101.02 | 26945 |
| 1727472600 | 101.89 | 0.18 | 0.18 | 101.5 | 102.35 | 101.02 | 20605 |
| 1727386140 | 101.71 | -0.09 | -0.09 | 101.8 | 101.8 | 100.25 | 20519 |
| 1727299740 | 101.8 | -0.88 | -0.86 | 102.69 | 102.8 | 101.12 | 19311 |
| 1727213400 | 102.68 | -0.01 | -0.01 | 102.51 | 102.7 | 102.15 | 19464 |
| 1727127000 | 102.69 | -0.26 | -0.25 | 102.99 | 103.15 | 102.2 | 13600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
