FII RBR Rendimento High Grade (RBRR11)

RBRR11
🏛️ Brésil →
87.11
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 67.47 68.15 67.28 67.94 0.0M
2022-12-28 67.56 67.95 67.01 67.61 0.0M
2022-12-27 67.76 67.96 66.95 67.47 0.0M
2022-12-26 66.44 68.16 65.86 67.75 0.0M
2022-12-23 65.97 66.52 65.45 66.44 0.1M
2022-12-22 65.62 66.51 65.03 65.88 0.1M
2022-12-21 65.01 66.07 64.55 65.15 0.1M
2022-12-20 65.74 66.04 64.34 64.97 0.1M
2022-12-19 66.71 66.97 65.50 65.74 0.1M
2022-12-16 67.19 67.59 66.19 67.13 0.0M
2022-12-15 68.08 68.49 66.57 67.19 0.0M
2022-12-14 68.81 69.33 67.40 68.08 0.0M
2022-12-13 69.69 70.18 68.62 68.64 0.0M
2022-12-12 70.72 70.98 69.41 69.68 0.0M
2022-12-09 70.51 71.00 70.14 70.54 0.0M
2022-12-08 71.01 71.66 70.21 70.50 0.0M
2022-12-07 72.01 72.34 70.70 70.93 0.1M
2022-12-06 71.24 72.41 70.88 72.01 0.1M
2022-12-05 70.98 71.49 70.61 71.23 0.0M
2022-12-02 70.70 71.53 70.53 70.98 0.1M
2022-12-01 71.28 72.01 70.45 70.69 0.1M
2022-11-30 70.96 72.25 70.46 71.27 0.0M
2022-11-29 70.25 71.13 70.19 70.97 0.0M
2022-11-28 71.13 71.13 70.17 70.42 0.0M
2022-11-25 69.90 71.20 68.99 71.14 0.0M
2022-11-24 69.83 70.17 69.22 69.93 0.0M
2022-11-23 69.72 70.21 69.39 70.17 0.0M
2022-11-22 70.69 71.56 70.69 71.11 0.0M
2022-11-21 71.00 71.82 70.24 70.69 0.1M
2022-11-18 70.49 71.41 70.29 70.71 0.1M
2022-11-17 71.91 72.22 69.91 70.49 0.1M
2022-11-16 72.11 72.55 71.30 71.82 0.1M
2022-11-14 73.45 73.45 71.61 71.99 0.0M
2022-11-11 71.26 73.68 70.28 73.68 0.1M
2022-11-10 72.07 72.57 71.13 71.34 0.1M
2022-11-09 72.91 73.24 72.08 72.70 0.1M
2022-11-08 72.96 73.47 72.55 72.91 0.1M
2022-11-07 72.37 73.25 72.14 72.94 0.1M
2022-11-04 72.31 72.70 72.06 72.29 0.1M
2022-11-03 73.03 73.39 71.82 72.22 0.1M
2022-11-01 73.85 74.44 72.26 72.82 0.1M
2022-10-31 74.07 74.85 73.35 73.84 0.1M
2022-10-28 74.49 74.82 73.70 74.35 0.1M
2022-10-27 75.17 75.19 74.14 74.85 0.1M
2022-10-26 74.65 75.04 74.32 74.81 0.0M
2022-10-25 74.67 75.22 74.58 74.65 0.1M
2022-10-24 74.41 75.12 74.41 74.73 0.0M
2022-10-21 74.14 74.89 73.85 74.40 0.0M
2022-10-20 73.64 74.44 73.64 74.05 0.0M
2022-10-19 73.62 74.20 73.37 73.59 0.0M
2022-10-18 73.37 74.03 73.37 73.69 0.0M
2022-10-17 74.10 74.61 73.21 73.30 0.0M
2022-10-14 73.68 74.82 73.68 74.09 0.0M
2022-10-13 75.29 75.29 73.03 73.37 0.1M
2022-10-11 76.47 76.94 74.74 75.04 0.0M
2022-10-10 76.96 76.97 75.81 76.47 0.0M
2022-10-07 76.70 77.08 76.35 76.96 0.0M
2022-10-06 76.34 76.71 75.62 76.34 0.0M
2022-10-05 74.57 76.34 74.37 76.29 0.0M
2022-10-04 73.12 74.58 72.82 74.22 0.1M
2022-10-03 72.88 73.69 72.38 72.81 0.1M
2022-09-30 74.50 74.64 71.92 72.80 0.2M
2022-09-29 74.90 75.84 74.13 74.49 0.0M
2022-09-28 75.62 76.15 74.81 74.89 0.0M
2022-09-27 76.34 76.49 75.61 75.77 0.0M
2022-09-26 76.79 77.08 76.22 76.46 0.0M
2022-09-23 77.16 77.52 76.54 76.79 0.0M
2022-09-22 77.53 77.56 76.90 77.12 0.0M
2022-09-21 77.14 77.58 76.76 77.51 0.0M
2022-09-20 77.54 77.74 77.23 77.65 0.0M
2022-09-19 76.92 77.82 76.92 77.45 0.0M
2022-09-16 77.86 77.86 76.46 76.92 0.0M
2022-09-15 76.73 77.94 75.59 77.90 0.0M
2022-09-14 76.58 76.80 75.89 76.78 0.0M
2022-09-13 78.25 78.25 77.16 77.70 0.0M
2022-09-12 78.26 78.26 77.59 77.94 0.0M
2022-09-09 78.39 78.39 77.75 78.26 0.0M
2022-09-08 78.61 78.98 77.78 77.99 0.0M
2022-09-06 78.57 78.99 77.78 78.59 0.0M
2022-09-05 78.59 79.07 77.89 78.55 0.0M
2022-09-02 77.57 78.90 77.50 78.43 0.2M
2022-09-01 78.10 78.18 76.71 77.06 0.1M
2022-08-31 76.98 79.16 76.98 78.10 0.1M
2022-08-30 77.69 78.55 77.23 77.70 0.0M
2022-08-29 77.78 77.94 76.81 77.68 0.1M
2022-08-26 77.60 77.94 77.13 77.77 0.0M
2022-08-25 78.75 79.06 77.71 77.88 0.0M
2022-08-24 79.36 79.39 78.59 78.75 0.0M
2022-08-23 79.06 79.42 78.59 79.11 0.0M
2022-08-22 78.92 79.22 78.59 78.82 0.0M
2022-08-19 79.23 79.37 78.75 78.75 0.0M
2022-08-18 78.96 79.40 78.87 78.99 0.0M
2022-08-17 79.40 79.42 78.71 78.84 0.0M
2022-08-16 79.33 79.42 78.59 79.32 0.0M
2022-08-15 78.20 79.40 77.92 79.34 0.0M
2022-08-12 77.29 78.69 77.23 77.88 0.0M
2022-08-11 77.61 77.74 76.97 77.01 0.0M
2022-08-10 78.18 78.42 76.56 77.61 0.0M
2022-08-09 78.44 78.56 77.91 78.18 0.0M
2022-08-08 79.31 79.40 77.82 78.56 0.0M
2022-08-05 78.75 79.30 78.51 78.68 0.0M
2022-08-04 78.99 79.31 78.29 78.96 0.0M
2022-08-03 78.37 79.46 78.19 78.68 0.0M
2022-08-02 78.06 79.14 77.88 78.64 0.0M
2022-08-01 78.93 79.23 77.47 77.79 0.1M
2022-07-29 79.10 79.13 77.88 78.76 0.0M
2022-07-28 79.01 79.23 78.91 79.00 0.0M
2022-07-27 79.70 79.70 78.95 79.23 0.0M
2022-07-26 78.85 79.63 78.76 79.11 0.0M
2022-07-25 79.31 80.59 78.55 78.93 0.0M
2022-07-22 78.43 79.63 78.38 79.50 0.0M
2022-07-21 78.41 78.51 78.03 78.43 0.0M
2022-07-20 77.96 78.50 77.91 78.41 0.1M
2022-07-19 78.21 78.77 77.40 77.84 0.1M
2022-07-18 79.07 79.20 78.13 78.19 0.1M
2022-07-15 79.26 79.27 78.55 79.07 0.0M
2022-07-14 80.13 80.13 79.71 80.02 0.0M
2022-07-13 80.16 80.26 79.72 80.14 0.0M
2022-07-12 79.93 80.43 79.68 80.06 0.0M
2022-07-11 79.92 80.16 79.73 79.93 0.0M
2022-07-08 80.31 80.31 79.46 79.93 0.0M
2022-07-07 79.37 80.08 79.37 80.07 0.0M
2022-07-06 80.19 80.47 79.77 80.34 0.0M
2022-07-05 79.89 80.35 79.41 80.19 0.0M
2022-07-04 79.47 79.99 79.05 79.69 0.0M
2022-07-01 80.49 80.57 78.98 79.16 0.1M
2022-06-30 80.51 80.56 80.17 80.49 0.0M
2022-06-29 80.49 80.57 79.93 80.52 0.0M
2022-06-28 80.49 80.62 79.96 80.49 0.0M
2022-06-27 80.47 80.47 80.07 80.45 0.0M
2022-06-24 80.57 80.57 80.26 80.47 0.0M
2022-06-23 80.39 80.53 79.86 80.53 0.0M
2022-06-22 80.17 80.33 79.57 80.33 0.0M
2022-06-21 79.84 79.90 79.36 79.83 0.0M
2022-06-20 79.85 80.17 79.37 79.84 0.0M
2022-06-17 80.09 80.09 79.55 79.85 0.0M
2022-06-15 80.30 80.39 79.77 79.77 0.0M
2022-06-14 79.93 80.46 79.93 80.30 0.0M
2022-06-13 81.05 81.08 79.80 80.76 0.0M
2022-06-10 80.51 80.78 80.27 80.64 0.0M
2022-06-09 80.36 80.50 80.09 80.29 0.0M
2022-06-08 80.61 81.23 80.22 80.36 0.0M
2022-06-07 81.72 81.72 79.77 80.51 0.0M
2022-06-06 80.67 81.73 80.15 81.25 0.0M
2022-06-03 80.57 80.85 80.05 80.67 0.0M
2022-06-02 79.54 80.57 79.54 80.57 0.0M
2022-06-01 80.77 80.77 79.26 79.43 0.2M
2022-05-31 80.89 81.12 80.58 80.93 0.0M
2022-05-30 81.16 81.25 80.47 81.13 0.0M
2022-05-27 80.61 81.17 80.43 81.17 0.0M
2022-05-26 80.38 80.61 79.99 80.53 0.0M
2022-05-25 80.50 80.65 79.93 80.37 0.0M
2022-05-24 80.48 80.69 80.21 80.21 0.0M
2022-05-23 80.53 80.81 79.97 80.48 0.0M
2022-05-20 79.95 80.53 79.66 80.53 0.0M
2022-05-19 80.37 80.37 79.58 79.74 0.1M
2022-05-18 80.37 80.69 80.30 80.37 0.0M
2022-05-17 80.69 80.80 80.29 80.37 0.0M
2022-05-16 80.73 80.92 80.38 80.69 0.0M
2022-05-13 80.32 80.82 80.29 80.70 0.0M
2022-05-12 80.21 80.68 79.58 80.33 0.0M
2022-05-11 81.12 81.40 79.47 80.09 0.0M
2022-05-10 79.93 81.13 79.91 81.13 0.0M
2022-05-09 80.07 80.37 79.74 79.90 0.0M
2022-05-06 80.41 80.46 80.07 80.18 0.0M
2022-05-05 80.19 80.42 79.87 80.41 0.0M
2022-05-04 79.86 80.18 79.75 79.87 0.0M
2022-05-03 79.71 79.97 79.71 79.86 0.0M
2022-05-02 79.55 80.10 79.24 79.59 0.1M
2022-04-29 79.41 79.71 79.13 79.24 0.0M
2022-04-28 79.26 79.43 78.59 78.89 0.0M
2022-04-27 79.27 79.58 78.50 78.73 0.0M
2022-04-26 79.48 79.61 78.90 78.90 0.0M
2022-04-25 79.39 79.82 79.29 79.29 0.0M
2022-04-22 80.01 80.01 79.35 79.35 0.0M
2022-04-20 80.03 80.03 79.48 79.83 0.0M
2022-04-19 79.83 80.03 79.16 80.03 0.0M
2022-04-18 79.80 79.91 79.28 79.83 0.0M
2022-04-14 81.34 81.34 80.37 80.94 0.0M
2022-04-13 81.26 81.41 80.89 81.14 0.0M
2022-04-12 81.06 81.49 80.47 81.26 0.0M
2022-04-11 81.09 81.14 80.88 81.06 0.0M
2022-04-08 80.96 81.14 80.88 80.95 0.0M
2022-04-07 80.51 80.88 80.07 80.88 0.0M
2022-04-06 80.72 80.74 79.51 80.51 0.0M
2022-04-05 80.27 80.66 80.21 80.66 0.0M
2022-04-04 80.37 80.59 80.11 80.21 0.0M
2022-04-01 80.90 82.91 78.53 80.11 0.1M
2022-03-31 80.98 80.98 80.67 80.97 0.0M
2022-03-30 80.34 80.98 80.09 80.96 0.0M
2022-03-29 80.18 80.42 79.86 80.34 0.1M
2022-03-28 79.92 80.28 79.61 79.80 0.0M
2022-03-25 80.08 80.34 79.40 79.92 0.0M
2022-03-24 79.81 80.55 79.45 80.08 0.0M
2022-03-23 79.89 80.19 79.06 79.80 0.1M
2022-03-22 79.52 79.92 79.36 79.69 0.0M
2022-03-21 80.00 80.00 79.36 79.92 0.0M
2022-03-18 80.04 80.04 79.01 80.04 0.1M
2022-03-17 78.85 80.04 78.85 80.04 0.0M
2022-03-16 79.10 79.80 78.22 78.77 0.1M
2022-03-15 79.13 80.49 78.91 79.62 0.1M
2022-03-14 79.80 79.87 79.13 79.13 0.0M
2022-03-11 80.55 81.08 79.88 79.88 0.1M
2022-03-10 79.43 80.50 79.04 80.50 0.0M
2022-03-09 78.79 79.62 78.56 79.41 0.1M
2022-03-08 78.88 79.46 78.09 78.95 0.0M
2022-03-07 79.52 79.54 78.56 78.81 0.1M
2022-03-04 78.95 79.63 78.35 79.56 0.0M
2022-03-03 78.16 79.72 78.16 78.98 0.1M
2022-03-02 78.16 78.73 78.02 78.28 0.0M
2022-02-25 77.27 78.54 77.27 78.16 0.0M
2022-02-24 78.56 78.70 77.11 77.27 0.1M
2022-02-23 78.49 79.25 78.39 78.74 0.0M
2022-02-22 78.95 79.39 78.37 79.26 0.0M
2022-02-21 79.66 79.85 78.95 78.95 0.0M
2022-02-18 79.34 79.67 78.95 79.67 0.0M
2022-02-17 79.73 80.11 78.91 79.34 0.1M
2022-02-16 101.89 102.49 101.08 102.00 0.0M
2022-02-15 101.99 102.50 100.90 101.48 0.0M
2022-02-14 102.98 102.98 101.80 101.81 0.0M
2022-02-11 102.16 103.88 101.52 103.00 0.0M
2022-02-10 102.05 102.41 101.51 102.05 0.0M
2022-02-09 102.29 102.29 101.53 102.05 0.0M
2022-02-08 102.78 102.84 101.65 102.29 0.0M
2022-02-07 102.93 102.99 102.33 102.85 0.0M
2022-02-04 102.95 102.98 102.32 102.98 0.1M
2022-02-03 102.66 103.00 101.75 102.99 0.0M
2022-02-02 101.01 102.83 100.70 102.80 0.0M
2022-02-01 101.80 102.00 100.69 102.00 0.1M
2022-01-31 100.05 101.81 99.86 101.81 0.0M
2022-01-28 99.71 100.40 99.71 100.05 0.0M
2022-01-27 99.35 100.87 99.35 99.71 0.0M
2022-01-26 100.19 101.50 99.50 99.61 0.0M
2022-01-25 100.99 101.48 99.80 100.57 0.0M
2022-01-24 101.00 101.20 99.60 100.50 0.0M
2022-01-21 100.00 101.50 99.50 101.50 0.0M
2022-01-20 99.90 100.25 99.00 100.00 0.0M
2022-01-19 99.59 100.25 99.11 99.90 0.0M
2022-01-18 99.97 100.46 98.91 99.59 0.0M
2022-01-17 98.77 100.49 98.50 99.99 0.0M
2022-01-14 97.56 99.00 97.56 98.80 0.0M
2022-01-13 98.25 98.30 96.61 97.56 0.0M
2022-01-12 98.50 98.50 97.21 98.03 0.0M
2022-01-11 98.79 99.44 98.69 99.17 0.0M
2022-01-10 98.99 99.21 98.34 98.80 0.0M
2022-01-07 99.19 99.19 98.21 99.04 0.0M
2022-01-06 98.51 99.43 97.31 99.21 0.0M
2022-01-05 98.96 99.61 98.37 98.50 0.0M
2022-01-04 98.96 99.00 98.51 98.98 0.0M
2022-01-03 98.95 99.00 98.41 99.00 0.0M