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
2023-12-28 80.98 81.02 79.66 80.48 0.0M
2023-12-27 80.64 81.21 79.90 81.03 0.1M
2023-12-26 79.67 80.53 79.66 80.36 0.1M
2023-12-22 78.82 79.89 78.54 79.67 0.0M
2023-12-21 78.23 79.84 78.23 78.43 0.0M
2023-12-20 78.35 78.61 77.65 78.23 0.0M
2023-12-19 78.49 78.69 78.00 78.35 0.0M
2023-12-18 77.51 78.59 77.37 78.49 0.0M
2023-12-15 77.32 77.72 77.30 77.58 0.0M
2023-12-14 77.82 78.08 77.28 77.30 0.0M
2023-12-13 77.19 78.24 77.11 77.82 0.0M
2023-12-12 77.75 77.76 76.74 77.19 0.0M
2023-12-11 77.84 77.95 77.16 77.20 0.0M
2023-12-08 77.02 77.91 76.79 77.84 0.0M
2023-12-07 77.95 78.27 76.86 77.01 0.0M
2023-12-06 77.50 78.37 77.24 77.95 0.0M
2023-12-05 76.93 77.91 76.88 77.13 0.0M
2023-12-04 77.93 77.93 75.26 76.61 0.1M
2023-12-01 78.56 79.10 77.50 77.95 0.0M
2023-11-30 77.22 79.22 76.77 78.56 0.0M
2023-11-29 77.06 77.95 76.55 77.18 0.0M
2023-11-28 76.70 77.15 76.16 76.53 0.0M
2023-11-27 77.49 77.95 76.62 76.70 0.0M
2023-11-24 78.09 78.54 77.34 77.49 0.0M
2023-11-23 78.58 78.58 77.78 78.09 0.0M
2023-11-22 78.99 79.20 78.15 78.58 0.0M
2023-11-21 79.25 79.57 78.96 79.03 0.0M
2023-11-20 79.81 80.43 78.96 79.26 0.0M
2023-11-17 80.30 81.00 79.67 79.82 0.0M
2023-11-16 80.14 80.98 79.66 80.28 0.1M
2023-11-14 79.31 80.41 79.21 80.19 0.0M
2023-11-13 79.66 80.18 78.85 79.31 0.0M
2023-11-10 80.01 80.04 79.37 79.82 0.0M
2023-11-09 79.74 80.06 79.48 80.01 0.0M
2023-11-08 79.07 79.91 79.07 79.66 0.0M
2023-11-07 78.72 79.38 78.72 79.03 0.0M
2023-11-06 78.31 79.18 78.28 78.70 0.0M
2023-11-03 77.71 78.68 77.71 78.31 0.0M
2023-11-01 77.82 78.37 76.72 77.71 0.1M
2023-10-31 78.50 78.58 77.44 77.89 0.1M
2023-10-30 79.09 79.09 78.37 78.72 0.0M
2023-10-27 78.45 79.48 78.14 79.09 0.0M
2023-10-26 78.72 78.99 78.05 78.41 0.0M
2023-10-25 78.38 79.30 78.21 78.97 0.1M
2023-10-24 79.53 79.57 77.59 77.59 0.0M
2023-10-23 78.10 79.82 77.94 79.53 0.0M
2023-10-20 77.34 78.27 77.24 77.91 0.0M
2023-10-19 78.73 79.02 77.06 77.35 0.0M
2023-10-18 78.87 79.28 78.63 78.72 0.0M
2023-10-17 79.79 79.83 78.88 78.92 0.0M
2023-10-16 79.09 80.11 78.75 79.80 0.0M
2023-10-13 78.90 79.82 78.81 79.16 0.0M
2023-10-11 79.05 79.63 78.52 79.07 0.0M
2023-10-10 79.21 79.80 78.37 79.74 0.0M
2023-10-09 78.31 79.62 77.77 79.29 0.0M
2023-10-06 77.05 78.60 76.92 78.48 0.0M
2023-10-05 77.48 77.89 76.22 77.26 0.0M
2023-10-04 77.63 78.15 77.27 77.33 0.0M
2023-10-03 77.80 78.46 77.54 77.87 0.0M
2023-10-02 78.60 80.21 76.83 77.80 0.1M
2023-09-29 78.00 79.16 77.86 78.95 0.0M
2023-09-28 77.27 78.21 76.93 77.98 0.0M
2023-09-27 78.48 78.60 76.72 77.18 0.1M
2023-09-26 78.60 78.80 78.19 78.48 0.0M
2023-09-25 78.60 78.89 78.27 78.60 0.0M
2023-09-22 78.70 79.29 78.55 78.69 0.0M
2023-09-21 78.46 79.30 78.39 78.70 0.0M
2023-09-20 78.57 78.90 78.17 78.55 0.0M
2023-09-19 78.79 79.26 78.39 78.61 0.0M
2023-09-18 79.92 80.35 78.22 78.69 0.1M
2023-09-15 78.83 80.10 78.61 79.92 0.1M
2023-09-14 78.86 79.16 78.38 78.77 0.0M
2023-09-13 79.13 79.45 78.45 78.86 0.0M
2023-09-12 79.57 80.02 78.93 79.17 0.0M
2023-09-11 79.78 80.09 79.00 79.57 0.0M
2023-09-09 90.82 90.82 90.82 90.82 0.0M
2023-09-08 80.21 80.22 79.07 79.78 0.0M
2023-09-06 80.56 80.56 79.67 80.28 0.0M
2023-09-05 79.17 80.66 78.92 80.56 0.1M
2023-09-04 78.91 79.58 78.64 79.19 0.0M
2023-09-02 90.00 90.00 90.00 90.00 0.0M
2023-09-01 79.35 79.61 78.30 78.82 0.0M
2023-08-31 78.56 79.69 78.56 79.35 0.0M
2023-08-30 78.71 79.25 78.13 78.55 0.0M
2023-08-29 78.58 79.07 78.29 78.67 0.0M
2023-08-28 79.43 79.43 78.54 78.73 0.0M
2023-08-25 79.04 79.43 78.35 79.43 0.0M
2023-08-24 78.69 79.50 78.26 79.11 0.0M
2023-08-23 79.53 80.21 78.43 78.90 0.0M
2023-08-22 78.73 80.58 78.49 80.05 0.1M
2023-08-21 79.23 79.78 78.14 78.76 0.0M
2023-08-18 79.35 79.72 79.08 79.22 0.0M
2023-08-17 79.52 79.92 79.02 79.31 0.0M
2023-08-16 79.74 79.95 79.01 79.43 0.0M
2023-08-15 79.99 80.21 79.49 79.74 0.0M
2023-08-14 80.25 80.63 79.56 79.92 0.0M
2023-08-11 79.35 80.65 79.08 80.25 0.1M
2023-08-10 79.24 79.52 78.88 79.48 0.0M
2023-08-09 79.51 79.66 78.84 79.26 0.0M
2023-08-08 78.74 79.78 78.57 79.52 0.0M
2023-08-07 79.55 79.55 78.23 78.57 0.1M
2023-08-04 78.92 79.94 78.54 79.55 0.0M
2023-08-03 78.14 79.42 77.70 78.92 0.0M
2023-08-02 77.47 78.95 77.27 78.09 0.1M
2023-08-01 79.84 79.99 76.14 77.43 0.1M
2023-07-31 79.64 80.10 79.35 79.84 0.0M
2023-07-28 79.87 80.09 79.00 79.63 0.0M
2023-07-27 79.42 80.03 79.42 79.89 0.0M
2023-07-26 80.30 80.30 79.26 79.43 0.0M
2023-07-25 79.57 80.48 79.03 80.39 0.1M
2023-07-24 78.37 79.56 77.90 79.03 0.1M
2023-07-21 77.78 78.52 77.44 78.39 0.0M
2023-07-20 77.34 78.23 77.05 77.78 0.0M
2023-07-19 77.25 77.69 76.75 77.47 0.0M
2023-07-18 77.40 77.57 76.83 77.25 0.0M
2023-07-17 77.27 77.51 77.08 77.40 0.0M
2023-07-14 77.41 77.63 77.00 77.26 0.0M
2023-07-13 77.29 77.46 76.83 77.37 0.0M
2023-07-12 77.25 77.59 76.55 77.01 0.1M
2023-07-11 79.08 79.24 77.31 77.69 0.1M
2023-07-10 79.03 79.28 78.90 78.93 0.0M
2023-07-07 78.71 79.30 78.71 79.03 0.0M
2023-07-06 78.67 79.03 78.30 78.71 0.0M
2023-07-05 78.42 78.81 78.12 78.67 0.0M
2023-07-04 78.21 79.24 78.14 78.21 0.1M
2023-07-03 78.62 78.62 77.62 78.21 0.1M
2023-06-30 78.11 78.71 78.05 78.62 0.0M
2023-06-29 78.50 78.90 77.83 78.04 0.0M
2023-06-28 78.18 78.76 78.16 78.50 0.0M
2023-06-27 78.48 78.76 78.04 78.18 0.0M
2023-06-26 78.19 78.74 77.99 78.15 0.0M
2023-06-23 77.61 78.29 77.52 77.98 0.0M
2023-06-22 77.37 77.98 77.26 77.61 0.0M
2023-06-21 77.36 77.65 77.18 77.37 0.0M
2023-06-20 77.48 77.80 77.26 77.35 0.0M
2023-06-19 77.56 77.93 77.06 77.35 0.1M
2023-06-16 77.43 77.97 77.36 77.55 0.0M
2023-06-15 78.90 79.31 77.24 77.48 0.1M
2023-06-14 78.14 79.33 77.69 78.90 0.1M
2023-06-13 77.93 78.19 77.56 77.78 0.0M
2023-06-12 78.44 78.47 77.83 78.30 0.0M
2023-06-09 76.91 78.38 76.91 78.38 0.0M
2023-06-07 77.44 77.69 76.12 76.84 0.1M
2023-06-06 76.52 77.95 76.49 77.32 0.1M
2023-06-05 77.84 78.45 76.13 76.29 0.1M
2023-06-02 76.76 78.46 76.21 77.99 0.0M
2023-06-01 77.11 78.45 75.93 76.21 0.1M
2023-05-31 76.76 77.40 76.17 77.11 0.0M
2023-05-30 76.76 77.01 76.60 76.64 0.0M
2023-05-29 77.01 77.01 76.34 76.63 0.0M
2023-05-26 77.13 78.04 76.27 76.94 0.0M
2023-05-25 76.33 78.19 75.99 77.13 0.1M
2023-05-24 76.52 76.76 76.18 76.18 0.0M
2023-05-23 76.41 76.67 75.97 76.54 0.0M
2023-05-22 77.10 77.61 75.75 76.42 0.0M
2023-05-19 77.35 77.61 76.77 77.05 0.0M
2023-05-18 77.84 78.30 76.79 77.26 0.0M
2023-05-17 76.13 78.01 75.78 77.94 0.1M
2023-05-16 76.15 76.16 75.66 76.13 0.0M
2023-05-15 75.80 76.16 75.58 76.08 0.0M
2023-05-12 75.81 76.15 75.09 75.58 0.0M
2023-05-11 74.50 75.81 74.42 75.80 0.0M
2023-05-10 75.30 75.63 74.76 74.84 0.0M
2023-05-09 75.64 75.72 74.73 75.18 0.0M
2023-05-08 76.40 77.58 75.33 75.33 0.1M
2023-05-06 90.60 90.60 90.60 90.60 0.0M
2023-05-05 76.64 78.28 75.51 76.06 0.1M
2023-05-04 74.63 76.99 74.07 76.56 0.0M
2023-05-03 73.13 75.90 72.98 74.56 0.1M
2023-05-02 74.63 74.93 72.55 73.02 0.1M
2023-04-28 72.72 75.04 72.72 75.04 0.0M
2023-04-27 73.03 73.94 72.55 72.55 0.0M
2023-04-26 73.66 73.90 72.62 73.05 0.0M
2023-04-25 73.58 74.17 73.05 73.18 0.0M
2023-04-24 73.45 74.21 72.67 73.58 0.0M
2023-04-20 73.61 74.20 73.08 73.29 0.0M
2023-04-19 74.45 74.80 73.04 73.61 0.0M
2023-04-18 74.36 74.87 73.80 74.45 0.0M
2023-04-17 73.18 75.66 73.03 75.15 0.1M
2023-04-14 73.00 73.53 72.64 73.18 0.0M
2023-04-13 72.08 73.76 71.40 73.32 0.0M
2023-04-12 71.84 72.39 71.02 72.08 0.0M
2023-04-11 71.29 72.05 70.93 71.84 0.0M
2023-04-10 70.67 71.48 70.57 70.90 0.0M
2023-04-06 71.87 72.35 69.78 70.43 0.1M
2023-04-05 72.48 72.68 71.71 71.87 0.0M
2023-04-04 71.93 73.99 71.77 72.50 0.0M
2023-04-03 72.37 73.35 71.46 71.74 0.1M
2023-03-31 71.01 72.11 70.98 71.85 0.0M
2023-03-30 71.38 71.88 70.88 70.88 0.0M
2023-03-29 71.27 71.56 71.00 71.35 0.0M
2023-03-28 71.43 71.63 70.88 71.27 0.0M
2023-03-27 70.83 71.62 70.83 71.43 0.0M
2023-03-24 70.49 71.18 70.10 70.83 0.0M
2023-03-23 70.51 71.08 70.04 70.48 0.0M
2023-03-22 70.53 71.27 70.26 71.24 0.0M
2023-03-21 70.96 71.52 70.69 70.93 0.0M
2023-03-20 71.41 71.55 70.57 70.96 0.0M
2023-03-17 70.49 71.60 70.48 71.41 0.0M
2023-03-16 70.82 71.27 70.08 70.49 0.0M
2023-03-15 70.86 71.43 70.27 70.83 0.0M
2023-03-14 70.73 71.25 70.52 70.86 0.0M
2023-03-13 70.58 71.24 70.48 71.02 0.0M
2023-03-10 70.31 70.93 70.06 70.68 0.0M
2023-03-09 69.73 70.30 69.41 70.06 0.0M
2023-03-08 69.86 70.36 69.36 69.73 0.0M
2023-03-07 70.31 70.68 69.67 69.85 0.0M
2023-03-06 71.58 71.58 69.62 70.26 0.1M
2023-03-03 71.59 71.89 70.88 71.58 0.0M
2023-03-02 71.23 72.06 70.90 71.59 0.1M
2023-03-01 71.34 71.99 70.06 71.23 0.1M
2023-02-28 70.79 71.61 70.79 71.34 0.0M
2023-02-27 69.81 70.92 69.81 70.79 0.0M
2023-02-24 69.61 70.31 69.24 69.81 0.0M
2023-02-23 69.37 70.05 69.04 69.61 0.0M
2023-02-22 69.94 69.94 69.07 69.39 0.0M
2023-02-17 68.55 69.94 68.36 69.94 0.0M
2023-02-16 68.69 68.72 68.02 68.55 0.0M
2023-02-15 68.65 68.80 67.26 68.69 0.1M
2023-02-14 68.21 69.05 68.20 68.66 0.0M
2023-02-13 68.67 69.15 68.09 68.20 0.0M
2023-02-10 69.21 69.71 68.11 68.66 0.0M
2023-02-09 68.58 70.07 68.58 68.97 0.1M
2023-02-08 69.23 69.80 68.42 68.53 0.0M
2023-02-07 68.38 70.34 68.18 69.46 0.1M
2023-02-06 68.42 68.81 67.75 68.65 0.1M
2023-02-03 68.27 68.94 67.68 68.42 0.0M
2023-02-02 68.14 68.59 67.71 68.27 0.0M
2023-02-01 67.65 70.09 66.82 68.12 0.1M
2023-01-31 66.93 67.77 66.86 67.66 0.0M
2023-01-30 66.91 67.38 66.67 66.91 0.0M
2023-01-27 66.78 67.22 66.10 66.91 0.1M
2023-01-26 67.40 67.41 66.49 66.78 0.1M
2023-01-25 67.61 67.96 67.01 67.49 0.1M
2023-01-24 67.65 67.88 66.94 67.40 0.1M
2023-01-23 68.63 69.11 67.68 67.96 0.1M
2023-01-20 70.09 70.36 68.17 68.54 0.1M
2023-01-19 71.72 72.01 69.44 70.09 0.0M
2023-01-18 71.48 72.38 71.07 71.07 0.1M
2023-01-17 72.45 72.94 71.39 71.46 0.0M
2023-01-16 71.41 72.91 71.18 72.13 0.0M
2023-01-13 71.17 72.13 71.16 71.41 0.0M
2023-01-12 71.49 72.20 70.91 71.16 0.0M
2023-01-11 71.32 71.69 70.44 71.49 0.0M
2023-01-10 71.53 71.76 70.82 70.99 0.0M
2023-01-09 71.62 71.62 70.99 71.53 0.0M
2023-01-06 71.03 71.65 70.99 71.63 0.0M
2023-01-05 70.43 70.99 70.28 70.99 0.0M
2023-01-04 70.55 71.39 70.18 70.20 0.0M
2023-01-03 70.02 71.67 69.33 70.45 0.0M
2023-01-02 67.94 70.89 67.39 70.02 0.1M