FII RBR Credito Pulverizado Resp Limitada (PULV11)

PULV11
🏛️ Brasil →
8.90
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 9.17 9.17 7.63 7.63 0.0M
2024-12-27 9.21 9.21 8.52 9.03 0.0M
2024-12-26 8.49 9.23 7.98 8.49 0.0M
2024-12-23 6.88 9.23 6.88 8.49 0.0M
2024-12-20 8.05 9.23 6.69 9.23 0.0M
2024-12-19 7.03 8.30 6.83 7.32 0.0M
2024-12-18 8.66 8.69 6.83 6.86 0.0M
2024-12-17 8.34 8.78 8.10 8.14 0.0M
2024-12-16 8.41 8.41 8.31 8.40 0.0M
2024-12-13 8.59 9.11 8.51 8.79 0.0M
2024-12-12 9.12 9.12 8.60 8.60 0.0M
2024-12-11 8.58 8.79 8.58 8.79 0.0M
2024-12-10 8.92 8.92 8.59 8.59 0.0M
2024-12-09 8.55 8.95 8.55 8.59 0.0M
2024-12-06 8.55 8.98 8.51 8.51 0.0M
2024-12-05 8.90 9.07 8.40 8.54 0.0M
2024-12-04 9.07 9.08 8.74 8.74 0.0M
2024-12-03 8.93 9.11 8.89 8.93 0.0M
2024-12-02 9.40 9.40 9.08 9.08 0.0M
2024-11-29 8.98 9.50 8.70 9.50 0.0M
2024-11-28 8.73 9.10 8.59 9.05 0.0M
2024-11-27 9.09 9.09 8.72 8.72 0.0M
2024-11-26 8.54 9.12 8.54 8.73 0.0M
2024-11-25 8.80 8.80 8.70 8.70 0.0M
2024-11-22 8.80 8.80 8.80 8.80 0.0M
2024-11-21 8.75 9.24 8.71 8.80 0.0M
2024-11-19 9.25 9.25 8.41 8.79 0.0M
2024-11-18 9.39 9.39 8.81 8.88 0.0M
2024-11-14 8.86 9.22 8.85 8.85 0.0M
2024-11-13 9.23 9.23 8.85 9.22 0.0M
2024-11-12 9.34 9.34 8.85 8.85 0.0M
2024-11-11 9.39 9.39 8.82 8.82 0.0M
2024-11-08 9.04 9.29 8.69 9.29 0.0M
2024-11-07 9.31 9.31 9.03 9.03 0.0M
2024-11-06 9.11 9.11 9.11 9.11 0.0M
2024-11-05 9.42 9.45 9.10 9.10 0.0M
2024-11-04 9.14 9.55 9.13 9.13 0.0M
2024-11-01 9.00 9.56 9.00 9.52 0.0M
2024-10-31 9.19 9.42 9.18 9.42 0.0M
2024-10-30 9.08 9.38 8.80 8.80 0.0M
2024-10-29 8.84 9.09 8.64 9.08 0.0M
2024-10-28 9.15 9.18 8.82 9.09 0.0M
2024-10-25 9.15 9.15 9.15 9.15 0.0M
2024-10-24 9.18 9.18 9.00 9.16 0.0M
2024-10-23 9.05 9.18 9.05 9.18 0.0M
2024-10-22 9.18 9.18 9.17 9.17 0.0M
2024-10-21 8.94 9.27 8.94 9.18 0.0M
2024-10-18 9.31 9.31 9.29 9.29 0.0M
2024-10-17 9.15 9.31 9.15 9.31 0.0M
2024-10-16 9.15 9.32 9.15 9.31 0.0M
2024-10-15 9.32 9.32 9.26 9.32 0.0M
2024-10-14 9.25 9.37 9.25 9.37 0.0M
2024-10-11 9.30 9.47 9.21 9.47 0.0M
2024-10-10 9.45 9.45 9.20 9.36 0.0M
2024-10-09 9.46 9.47 9.46 9.47 0.0M
2024-10-08 9.47 9.47 9.47 9.47 0.0M
2024-10-07 9.47 9.47 9.47 9.47 0.0M
2024-10-04 9.50 9.50 9.19 9.45 0.0M
2024-10-03 9.38 9.38 9.18 9.18 0.0M
2024-10-02 9.55 9.55 8.95 9.55 0.0M
2024-10-01 9.38 9.53 9.24 9.52 0.0M
2024-09-30 8.96 9.48 8.95 9.48 0.0M
2024-09-27 8.99 9.37 8.99 9.37 0.0M
2024-09-26 9.38 9.39 8.89 9.39 0.0M
2024-09-25 8.93 9.39 8.86 9.39 0.0M
2024-09-24 9.47 9.47 9.04 9.39 0.0M
2024-09-23 8.85 9.48 8.82 9.48 0.0M
2024-09-20 8.82 9.05 8.82 8.91 0.0M
2024-09-19 8.92 9.07 8.89 9.06 0.0M
2024-09-18 8.86 9.05 8.75 8.92 0.0M
2024-09-17 9.04 9.05 8.83 9.05 0.0M
2024-09-16 8.93 8.98 8.75 8.98 0.0M
2024-09-13 9.09 9.09 8.82 8.83 0.0M
2024-09-12 8.74 9.10 8.74 9.10 0.0M
2024-09-11 8.83 9.04 8.69 8.87 0.0M
2024-09-10 8.91 9.15 8.82 9.11 0.0M
2024-09-09 8.87 9.16 8.82 9.16 0.0M
2024-09-06 9.08 9.08 8.82 9.07 0.0M
2024-09-05 9.27 9.48 8.73 9.07 0.0M
2024-09-04 9.01 9.17 8.71 9.17 0.0M
2024-09-03 8.82 9.00 8.64 8.99 0.0M
2024-09-02 9.05 9.05 8.64 8.81 0.0M
2024-08-30 9.01 9.01 8.76 9.01 0.0M
2024-08-29 8.91 8.99 8.83 8.99 0.0M
2024-08-28 8.93 8.93 8.83 8.83 0.0M
2024-08-27 9.16 9.18 8.88 8.92 0.0M
2024-08-26 9.20 9.20 8.85 9.08 0.0M
2024-08-23 9.24 9.25 8.94 9.08 0.0M
2024-08-22 8.93 9.28 8.65 9.28 0.0M
2024-08-21 9.09 9.28 8.93 9.28 0.0M
2024-08-20 8.93 9.28 8.83 9.28 0.0M
2024-08-19 9.10 9.10 8.69 9.08 0.0M
2024-08-16 8.92 9.39 8.84 9.39 0.0M
2024-08-15 9.23 9.23 8.79 8.93 0.0M
2024-08-14 8.93 9.24 8.75 9.24 0.0M
2024-08-13 9.30 9.30 8.93 9.25 0.0M
2024-08-12 8.93 9.36 8.67 9.35 0.0M
2024-08-09 9.39 9.39 8.97 9.38 0.0M
2024-08-08 8.93 9.39 8.93 9.39 0.0M
2024-08-07 9.49 9.49 8.93 9.33 0.0M
2024-08-06 9.11 9.55 8.89 9.44 0.0M
2024-08-05 9.06 9.11 8.93 9.11 0.0M
2024-08-02 9.06 9.06 8.55 9.06 0.0M
2024-07-31 9.06 9.06 9.01 9.01 0.0M
2024-07-30 9.07 9.07 9.02 9.02 0.0M
2024-07-29 8.93 9.08 8.40 9.08 0.0M
2024-07-26 7.82 8.93 7.82 8.93 0.0M
2024-07-25 7.91 8.36 7.90 8.31 0.0M
2024-07-24 8.82 8.82 7.70 7.91 0.0M
2024-07-23 8.37 8.84 8.32 8.32 0.0M
2024-07-22 9.11 9.11 8.84 8.84 0.0M
2024-07-18 9.11 9.11 9.11 9.11 0.0M
2024-07-17 9.20 9.29 9.11 9.11 0.0M
2024-07-16 9.30 9.30 9.21 9.25 0.0M
2024-07-15 9.77 9.77 9.21 9.21 0.0M