Fundo Invest Imobiliario Rio Bravo Renda Corporativa. (RCRB11)
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 | 1.5 | 1.31544330439 | 114.03 | 121.91 | 113.51 | 3427 | 115.29651725 | FU |
| 4 | -7.35 | -5.9814453125 | 122.88 | 122.88 | 112 | 4019 | 115.55678088 | FU |
| 12 | -12.38 | -9.6786803221 | 127.91 | 139.34 | 110.01 | 5438 | 119.15414487 | FU |
| 26 | -18.96 | -14.0977024314 | 134.49 | 139.34 | 110.01 | 6962 | 126.23243239 | FU |
| 52 | -47.79 | -29.2615723733 | 163.32 | 165.44 | 110.01 | 6337 | 138.05153355 | FU |
| 156 | -10.97 | -8.67193675889 | 126.5 | 168 | 105.01 | 5691 | 137.28008093 | FU |
| 260 | -86.94 | -42.9396947696 | 202.47 | 210 | 105.01 | 5694 | 145.94580602 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 121.91 | 6.63 | 5.75 | 117.45 | 121.91 | 114.75 | 1547 |
| 1739914140 | 115.28 | 0.78 | 0.68 | 114.99 | 117.67 | 114.5 | 3643 |
| 1739827800 | 114.5 | 0.18 | 0.16 | 113.51 | 114.74 | 113.51 | 4886 |
| 1739568600 | 114.32 | -0.18 | -0.16 | 114.99 | 114.99 | 114.05 | 3656 |
| 1739482140 | 114.5 | 0.13 | 0.11 | 114.03 | 115.08 | 114.01 | 3401 |
| 1739395740 | 114.37 | 0.08 | 0.07 | 114.3 | 115.21 | 114.01 | 4000 |
| 1739309400 | 114.29 | -0.07 | -0.06 | 114.36 | 115.07 | 114.01 | 2729 |
| 1739222940 | 114.36 | -2.63 | -2.25 | 115.99 | 118.69 | 114 | 10059 |
| 1738963800 | 116.99 | 0.99 | 0.85 | 114.01 | 119.99 | 114 | 5673 |
| 1738877340 | 116 | 0 | 0.00 | 113 | 116 | 113 | 4997 |
| 1738790940 | 116 | 1.13 | 0.98 | 114.86 | 116 | 112 | 10262 |
| 1738704600 | 114.87 | 1.13 | 0.99 | 113.74 | 115.53 | 113.67 | 5416 |
| 1738618200 | 113.74 | -3.76 | -3.20 | 115.4 | 117.4 | 113.74 | 4719 |
| 1738358940 | 117.5 | 0.27 | 0.23 | 119.23 | 119.24 | 116.66 | 1333 |
| 1738272540 | 117.23 | 0.85 | 0.73 | 116 | 118.67 | 115.95 | 1711 |
| 1738186200 | 116.38 | 0.24 | 0.21 | 116.01 | 116.8 | 115.55 | 1301 |
| 1738099740 | 116.14 | -1.92 | -1.63 | 118.03 | 119.29 | 116.09 | 1804 |
| 1738013340 | 118.06 | 1.02 | 0.87 | 118.22 | 118.22 | 116 | 3854 |
| 1737754200 | 117.04 | 0.88 | 0.76 | 116.16 | 118.26 | 116.16 | 1851 |
| 1737667740 | 116.16 | -3.63 | -3.03 | 122.88 | 122.88 | 116.04 | 3534 |
| 1737581400 | 119.79 | 2.4 | 2.04 | 116.01 | 120.91 | 116.01 | 3168 |
| 1737495000 | 117.39 | -2.81 | -2.34 | 120.19 | 120.25 | 116 | 4655 |
| 1737408600 | 120.2 | 3.73 | 3.20 | 116.45 | 120.2 | 115.29 | 4550 |
| 1737149400 | 116.47 | -1.45 | -1.23 | 117.92 | 118.8 | 114.54 | 5242 |
| 1737062940 | 117.92 | 0.76 | 0.65 | 117.16 | 118.48 | 117.16 | 1709 |
| 1736976540 | 117.16 | 1.11 | 0.96 | 115.51 | 118.02 | 115.51 | 2857 |
| 1736890140 | 116.05 | -0.58 | -0.50 | 116.63 | 118.94 | 115.51 | 2342 |
| 1736803740 | 116.63 | 1.43 | 1.24 | 113.53 | 117.4 | 113.53 | 2178 |
| 1736544540 | 115.2 | -3.96 | -3.32 | 119.13 | 119.13 | 113.6 | 4362 |
| 1736458140 | 119.16 | -3.84 | -3.12 | 124.83 | 124.83 | 116.55 | 7691 |
| 1736371740 | 123 | -3.25 | -2.57 | 124 | 126.98 | 117.53 | 7990 |
| 1736285400 | 126.25 | -6.55 | -4.93 | 130 | 131 | 124.81 | 10063 |
| 1736198940 | 132.8 | 3.8 | 2.95 | 128.99 | 132.8 | 123.51 | 6759 |
| 1735939740 | 129 | -6.9 | -5.08 | 134.52 | 135 | 121.47 | 9033 |
| 1735853400 | 135.9 | 10.33 | 8.23 | 126.83 | 139.34 | 123.03 | 11637 |
| 1735594200 | 125.57 | 1.57 | 1.27 | 124 | 125.99 | 123.97 | 1929 |
| 1735334940 | 124 | 4.03 | 3.36 | 117.57 | 124 | 116.15 | 6202 |
| 1735248540 | 119.97 | 4.19 | 3.62 | 115.78 | 119.97 | 114.62 | 4865 |
| 1734989340 | 115.78 | 2.99 | 2.65 | 112.79 | 115.83 | 112.74 | 7060 |
| 1734730200 | 112.79 | 1.39 | 1.25 | 111.4 | 114 | 110.4 | 5006 |
| 1734643800 | 111.4 | -1.14 | -1.01 | 112.55 | 113.72 | 110.25 | 4126 |
| 1734557400 | 112.54 | -4.03 | -3.46 | 112.52 | 113.79 | 111.65 | 2991 |
| 1734470940 | 116.57 | 1.6 | 1.39 | 115.49 | 116.58 | 112.51 | 5544 |
| 1734384540 | 114.97 | 0.37 | 0.32 | 114 | 115.96 | 111.83 | 6697 |
| 1734125340 | 114.6 | 3.32 | 2.98 | 111 | 114.62 | 111 | 4148 |
| 1734039000 | 111.28 | -0.52 | -0.47 | 111.8 | 112.99 | 111 | 4249 |
| 1733952540 | 111.8 | -0.2 | -0.18 | 110.01 | 114.77 | 110.01 | 6115 |
| 1733866140 | 112 | -0.51 | -0.45 | 113.03 | 115.69 | 110.1 | 4051 |
| 1733779740 | 112.51 | -3.38 | -2.92 | 115.89 | 119.75 | 111.5 | 6178 |
| 1733520600 | 115.89 | -0.02 | -0.02 | 117.07 | 117.8 | 114 | 6550 |
| 1733434200 | 115.91 | -2.08 | -1.76 | 117.99 | 120.33 | 112.03 | 7450 |
| 1733347800 | 117.99 | -3.93 | -3.22 | 121.92 | 122.87 | 117.55 | 6651 |
| 1733261340 | 121.92 | -0.32 | -0.26 | 122.2 | 124.46 | 121.57 | 7057 |
| 1733174940 | 122.24 | -10.76 | -8.09 | 131 | 131 | 121.02 | 33705 |
| 1732915740 | 133 | 8.68 | 6.98 | 125.2 | 133 | 123.07 | 3478 |
| 1732829400 | 124.32 | -2.32 | -1.83 | 127.91 | 127.91 | 124.17 | 3606 |
| 1732743000 | 126.64 | 1.11 | 0.88 | 125.53 | 128.05 | 124.5 | 6975 |
| 1732656600 | 125.53 | -2.14 | -1.68 | 126.88 | 126.88 | 124.51 | 3566 |
| 1732570140 | 127.67 | -2.34 | -1.80 | 130.01 | 130.15 | 126.51 | 2186 |
| 1732310940 | 130.01 | 5.25 | 4.21 | 125.98 | 130.01 | 124.78 | 3384 |
| 1732224600 | 124.76 | 0.48 | 0.39 | 124.28 | 126 | 124.17 | 5964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
