Rbr Premium Recebiveis Imobiliarios Fundo De Invest Imob (RPRI11)
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 | -1.4 | -1.76812326345 | 79.18 | 79.38 | 75.46 | 3816 | 77.77002201 | FU |
| 4 | -2.32 | -2.89637952559 | 80.1 | 84.03 | 75.46 | 3115 | 78.94326638 | FU |
| 12 | -8.44 | -9.78891208536 | 86.22 | 89.57 | 74.76 | 5918 | 82.10221754 | FU |
| 26 | -15.62 | -16.7237687366 | 93.4 | 94.51 | 74.76 | 5661 | 86.66398857 | FU |
| 52 | -25.38 | -24.6025591314 | 103.16 | 103.89 | 74.76 | 4353 | 90.45406497 | FU |
| 156 | -23.05 | -22.8602598433 | 100.83 | 106 | 74.76 | 3241 | 94.39245163 | FU |
| 260 | -23.05 | -22.8602598433 | 100.83 | 106 | 74.76 | 3241 | 94.39245163 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 77.69 | 0.68 | 0.88 | 75.46 | 78.36 | 75.46 | 4527 |
| 1737149400 | 77.01 | -1.24 | -1.58 | 78.77 | 78.77 | 77 | 5842 |
| 1737062940 | 78.25 | -0.13 | -0.17 | 78.99 | 78.99 | 78.21 | 4815 |
| 1736976540 | 78.38 | -0.08 | -0.10 | 78.47 | 79.32 | 78.12 | 2479 |
| 1736890140 | 78.46 | -0.76 | -0.96 | 79.18 | 79.38 | 78.46 | 1419 |
| 1736803740 | 79.22 | 0.02 | 0.03 | 78.59 | 79.39 | 78.39 | 4767 |
| 1736544540 | 79.2 | 0.6 | 0.76 | 78.55 | 79.2 | 78.5 | 2405 |
| 1736458140 | 78.6 | 0 | 0.00 | 78.7 | 79.56 | 78.35 | 5145 |
| 1736371740 | 78.6 | -0.98 | -1.23 | 78.96 | 79.58 | 78.3 | 2919 |
| 1736285400 | 79.58 | -0.13 | -0.16 | 79.68 | 79.71 | 78.5 | 2270 |
| 1736198940 | 79.71 | -1.55 | -1.91 | 79.64 | 81.54 | 79.64 | 1841 |
| 1735939740 | 81.26 | -0.56 | -0.68 | 82.41 | 83.05 | 81.26 | 806 |
| 1735853400 | 81.82 | -0.34 | -0.41 | 82.5 | 82.5 | 81.8 | 368 |
| 1735594200 | 82.16 | 0.96 | 1.18 | 81.2 | 82.73 | 81.18 | 392 |
| 1735334940 | 81.2 | 1.2 | 1.50 | 80.99 | 81.2 | 80.6 | 4817 |
| 1735248540 | 80 | 0.51 | 0.64 | 80.1 | 84.03 | 79.83 | 5020 |
| 1734989340 | 79.49 | -0.01 | -0.01 | 79.34 | 79.5 | 78.67 | 4760 |
| 1734730200 | 79.5 | 3.02 | 3.95 | 76 | 79.5 | 76 | 2253 |
| 1734643800 | 76.48 | 0.49 | 0.64 | 75.6 | 78.21 | 74.76 | 13853 |
| 1734557400 | 75.99 | -0.33 | -0.43 | 76.32 | 76.4 | 75.05 | 10558 |
| 1734470940 | 76.32 | -2.07 | -2.64 | 78.4 | 78.93 | 76.31 | 17145 |
| 1734384540 | 78.39 | 0.15 | 0.19 | 78.22 | 79.97 | 76.5 | 15578 |
| 1734125340 | 78.24 | -2.46 | -3.05 | 80 | 80.56 | 77.55 | 5798 |
| 1734039000 | 80.7 | 1.31 | 1.65 | 78.99 | 80.7 | 78 | 13736 |
| 1733952540 | 79.39 | -1.21 | -1.50 | 80 | 80 | 78.01 | 7605 |
| 1733866140 | 80.6 | 0.44 | 0.55 | 80.38 | 81.83 | 79.42 | 6491 |
| 1733779740 | 80.16 | -2.16 | -2.62 | 82.32 | 82.32 | 80 | 11316 |
| 1733520600 | 82.32 | -0.19 | -0.23 | 82.51 | 82.94 | 82.01 | 5136 |
| 1733434200 | 82.51 | -1.66 | -1.97 | 84 | 84.16 | 80.1 | 11586 |
| 1733347800 | 84.17 | -0.32 | -0.38 | 84.49 | 84.5 | 81.22 | 7206 |
| 1733261340 | 84.49 | -0.73 | -0.86 | 85.2 | 85.2 | 84 | 5310 |
| 1733174940 | 85.22 | -1.74 | -2.00 | 86 | 86 | 84.52 | 2080 |
| 1732915740 | 86.96 | 1.25 | 1.46 | 85.71 | 86.96 | 85.71 | 776 |
| 1732829400 | 85.71 | -0.84 | -0.97 | 86 | 86.75 | 85.05 | 3718 |
| 1732743000 | 86.55 | 0.15 | 0.17 | 86.08 | 87.57 | 85.6 | 6879 |
| 1732656600 | 86.4 | 0.16 | 0.19 | 86.24 | 86.48 | 86.09 | 4965 |
| 1732570140 | 86.24 | 0.14 | 0.16 | 86.59 | 86.59 | 86.07 | 3643 |
| 1732310940 | 86.1 | -0.9 | -1.03 | 87.19 | 87.19 | 85.8 | 9854 |
| 1732224600 | 87 | 0.5 | 0.58 | 86.52 | 89.57 | 86.52 | 584 |
| 1732051800 | 86.5 | -0.49 | -0.56 | 86.51 | 86.99 | 86.5 | 6370 |
| 1731965340 | 86.99 | 0.59 | 0.68 | 86.29 | 87.5 | 86 | 8433 |
| 1731619800 | 86.4 | -0.38 | -0.44 | 86.31 | 87.8 | 85.29 | 3264 |
| 1731533400 | 86.78 | 0.68 | 0.79 | 86.2 | 87.56 | 85.53 | 4542 |
| 1731446940 | 86.1 | 0.1 | 0.12 | 86 | 87.98 | 85.26 | 7396 |
| 1731360540 | 86 | 0.25 | 0.29 | 85.81 | 86.48 | 85.21 | 8941 |
| 1731101400 | 85.75 | -0.06 | -0.07 | 85.99 | 86.5 | 85.75 | 2283 |
| 1731014940 | 85.81 | -0.19 | -0.22 | 86 | 86.09 | 85.63 | 4767 |
| 1730928600 | 86 | 0 | 0.00 | 85.64 | 86.09 | 85.63 | 7324 |
| 1730842200 | 86 | 0 | 0.00 | 85.7 | 86.79 | 85.7 | 3331 |
| 1730755800 | 86 | 0 | 0.00 | 85.9 | 88.32 | 85.02 | 6529 |
| 1730496600 | 86 | 0 | 0.00 | 84.89 | 86.8 | 83.53 | 19296 |
| 1730410200 | 86 | -0.07 | -0.08 | 85.5 | 86.27 | 85.03 | 9993 |
| 1730323800 | 86.07 | -0.38 | -0.44 | 85.8 | 86.88 | 85.1 | 3467 |
| 1730237340 | 86.45 | -0.24 | -0.28 | 86.22 | 86.98 | 85.81 | 2973 |
| 1730151000 | 86.69 | 0.57 | 0.66 | 86.5 | 87.88 | 86.07 | 4360 |
| 1729891800 | 86.12 | -1.85 | -2.10 | 87.89 | 93 | 85.99 | 9678 |
| 1729805400 | 87.97 | 1.97 | 2.29 | 86.38 | 87.97 | 85.3 | 7641 |
| 1729719000 | 86 | 0.2 | 0.23 | 86.35 | 86.35 | 85.48 | 5631 |
| 1729632600 | 85.8 | -0.19 | -0.22 | 85.5 | 86.39 | 85.5 | 5799 |
| 1729546140 | 85.99 | 0.29 | 0.34 | 85.75 | 86.89 | 85.5 | 3991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
