FII RBR Rendimento High Grade (RBRR11)

RBRR11
🏛️ Brasil →
87.45
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 87.94 87.95 87.60 87.65 1.9K
10:05 87.65 87.74 87.60 87.74 0.1K
10:10 87.66 87.74 87.50 87.52 0.5K
10:15 87.47 87.47 87.32 87.38 1.0K
10:20 87.42 87.42 87.38 87.39 0.2K
10:25 87.39 87.45 87.39 87.45 0.5K
10:30 87.51 87.52 87.40 87.51 0.6K
10:35 87.51 87.52 87.48 87.52 0.2K
10:40 87.50 87.50 87.40 87.44 0.7K
10:45 87.45 87.45 87.35 87.36 0.2K
10:50 87.37 87.45 87.33 87.39 0.5K
10:55 87.43 87.46 87.39 87.44 0.3K
11:00 87.44 87.50 87.38 87.42 0.4K
11:05 87.39 87.45 87.38 87.38 0.3K
11:10 87.38 87.41 87.38 87.40 0.1K
11:15 87.39 87.40 87.38 87.40 0.1K
11:20 87.38 87.42 87.38 87.42 0.4K
11:25 87.40 87.44 87.39 87.39 0.2K
11:30 87.43 87.45 87.39 87.44 0.2K
11:35 87.39 87.45 87.35 87.39 0.4K
11:40 87.39 87.46 87.35 87.35 0.3K
11:45 87.41 87.44 87.35 87.44 0.3K
11:50 87.38 87.46 87.35 87.45 0.5K
11:55 87.45 87.46 87.40 87.40 0.2K
12:00 87.37 87.48 87.37 87.41 0.3K
12:05 87.41 87.45 87.37 87.43 0.1K
12:10 87.38 87.48 87.37 87.37 0.2K
12:15 87.42 87.47 87.37 87.43 0.2K
12:20 87.41 87.42 87.36 87.36 0.3K
12:25 87.40 87.46 87.36 87.41 0.3K
12:30 87.46 87.46 87.38 87.42 0.1K
12:35 87.43 87.43 87.38 87.41 0.2K
12:40 87.38 87.41 87.38 87.39 0.2K
12:45 87.40 87.45 87.38 87.41 0.2K
12:50 87.39 87.45 87.38 87.38 0.2K
12:55 87.40 87.40 87.38 87.40 0.1K
13:00 87.39 87.40 87.38 87.39 0.2K
13:05 87.38 87.46 87.38 87.42 0.4K
13:10 87.45 87.45 87.38 87.40 0.2K
13:15 87.38 87.41 87.35 87.41 0.6K
13:20 87.39 87.45 87.35 87.44 0.3K
13:25 87.44 87.50 87.38 87.50 0.4K
13:30 87.50 87.50 87.43 87.47 0.4K
13:35 87.47 87.51 87.35 87.41 0.5K
13:40 87.42 87.44 87.36 87.40 0.2K
13:45 87.37 87.45 87.35 87.37 0.2K
13:50 87.36 87.43 87.35 87.35 0.2K
13:55 87.36 87.41 87.35 87.37 0.4K
14:00 87.36 87.40 87.35 87.35 0.2K
14:05 87.36 87.37 87.35 87.37 0.4K
14:10 87.36 87.39 87.35 87.38 0.2K
14:15 87.39 87.43 87.37 87.39 0.3K
14:20 87.41 87.41 87.38 87.39 0.3K
14:25 87.38 87.39 87.31 87.31 0.8K
14:30 87.31 87.32 87.30 87.31 0.3K
14:35 87.30 87.32 87.27 87.27 0.3K
14:40 87.26 87.31 87.22 87.26 0.3K
14:45 87.28 87.30 87.26 87.27 0.3K
14:50 87.26 87.29 87.26 87.28 0.2K
14:55 87.27 87.37 87.26 87.35 0.8K
15:00 87.35 87.43 87.34 87.43 0.6K
15:05 87.43 87.47 87.36 87.36 0.3K
15:10 87.42 87.48 87.36 87.36 0.3K
15:15 87.42 87.42 87.34 87.39 0.2K
15:20 87.39 87.40 87.27 87.31 0.5K
15:25 87.30 87.41 87.27 87.40 0.6K
15:30 87.40 87.40 87.28 87.31 0.4K
15:35 87.28 87.33 87.28 87.29 0.4K
15:40 87.31 87.35 87.23 87.23 1.4K
15:45 87.25 87.32 87.22 87.25 0.6K
15:50 87.23 87.29 87.22 87.23 0.2K
15:55 87.26 87.31 87.22 87.28 0.3K
16:00 87.27 87.32 87.24 87.29 0.3K
16:05 87.32 87.33 87.22 87.22 0.3K
16:10 87.23 87.28 87.21 87.28 0.4K
16:15 87.28 87.35 87.28 87.34 0.2K
16:20 87.34 87.35 87.30 87.32 0.2K
16:25 87.32 87.32 87.30 87.32 0.2K
16:30 87.32 87.43 87.27 87.42 0.4K
16:35 87.42 87.42 87.35 87.35 0.2K
16:40 87.35 87.40 87.30 87.30 0.7K
16:45 87.35 87.41 87.22 87.41 1.5K
16:50 87.41 87.45 87.34 87.45 0.2K
16:55 87.21 87.21 87.21 87.21 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-07 87.83 87.89 87.17 87.45 0.0M
2025-10-06 87.21 87.67 87.21 87.60 0.0M
2025-10-03 87.98 87.98 87.21 87.21 0.0M
2025-10-02 87.50 88.20 87.16 87.58 0.0M
2025-10-01 87.51 88.24 86.79 87.14 0.1M
2025-09-30 87.44 88.14 87.09 87.93 0.0M
2025-09-29 87.89 88.18 86.51 87.44 0.1M
2025-09-26 87.39 87.95 87.39 87.89 0.0M
2025-09-25 87.78 87.90 87.07 87.12 0.0M
2025-09-24 87.50 87.94 87.36 87.78 0.0M
2025-09-23 86.70 87.38 86.70 87.37 0.0M
2025-09-22 87.05 87.24 86.63 86.84 0.0M
2025-09-19 87.35 87.68 86.89 87.05 0.0M
2025-09-18 87.59 87.59 86.94 87.20 0.0M
2025-09-17 87.75 87.75 87.43 87.59 0.0M
2025-09-16 87.02 87.68 87.02 87.57 0.0M
2025-09-15 86.95 87.34 86.85 86.97 0.0M
2025-09-12 87.08 87.41 86.64 87.04 0.1M
2025-09-11 87.24 87.67 86.72 86.88 0.0M
2025-09-10 86.93 87.21 86.46 86.90 0.0M
2025-09-09 86.31 87.12 86.16 86.84 0.0M
2025-09-08 86.99 87.24 86.34 86.61 0.1M
2025-09-05 86.38 86.99 85.87 86.99 0.0M
2025-09-04 86.00 86.80 85.90 86.17 0.0M
2025-09-03 85.98 86.78 85.67 86.04 0.0M
2025-09-02 88.21 88.21 86.58 86.82 0.0M
2025-09-01 87.50 88.24 87.02 87.95 0.0M
2025-08-29 87.01 87.50 87.00 87.50 0.0M
2025-08-28 86.90 87.11 86.40 87.00 0.0M
2025-08-27 86.90 86.95 86.20 86.95 0.0M
2025-08-26 86.96 86.96 86.21 86.71 0.0M
2025-08-25 86.99 87.16 86.16 86.55 0.0M
2025-08-22 87.16 87.16 86.16 86.45 0.0M
2025-08-21 86.49 86.59 86.13 86.52 0.0M
2025-08-20 86.40 86.57 86.04 86.15 0.0M
2025-08-19 86.36 86.84 85.91 86.34 0.0M
2025-08-18 86.97 86.97 86.22 86.26 0.0M
2025-08-15 85.44 86.60 84.50 86.10 0.0M
2025-08-14 85.00 85.89 84.93 85.02 0.0M
2025-08-13 85.83 85.96 85.02 85.10 0.0M
2025-08-12 87.27 87.27 85.86 85.87 0.0M
2025-08-11 87.15 87.31 86.55 86.95 0.0M
2025-08-08 86.78 87.19 86.36 87.15 0.0M
2025-08-07 86.64 87.06 86.52 86.79 0.0M
2025-08-06 87.23 87.23 86.27 86.52 0.0M
2025-08-05 86.78 87.51 86.18 86.81 0.0M
2025-08-04 88.02 88.83 86.95 87.73 0.1M
2025-08-01 87.52 88.55 86.65 87.73 0.1M
2025-07-31 87.49 88.47 87.49 87.84 0.0M
2025-07-30 88.47 88.47 87.31 87.52 0.0M
2025-07-29 87.69 87.94 87.30 87.80 0.0M
2025-07-28 88.80 88.80 87.67 87.67 0.0M
2025-07-25 87.40 88.55 87.39 88.35 0.0M
2025-07-24 87.44 87.68 87.10 87.30 0.0M
2025-07-23 87.65 87.88 87.02 87.42 0.0M
2025-07-22 88.73 88.73 87.02 87.37 0.0M
2025-07-21 88.85 88.85 88.15 88.39 0.0M
2025-07-18 88.63 89.00 88.22 88.85 0.0M
2025-07-17 88.28 89.00 88.28 88.63 0.0M
2025-07-16 88.81 89.05 88.16 88.27 0.0M
2025-07-15 88.95 89.08 88.26 88.58 0.0M
2025-07-14 88.71 89.40 88.26 88.95 0.0M
2025-07-11 88.65 89.33 88.25 88.71 0.0M
2025-07-10 88.36 89.03 87.12 88.65 0.0M
2025-07-09 88.90 89.36 88.71 89.03 0.0M
2025-07-08 88.81 89.19 88.74 88.90 0.0M
2025-07-07 89.30 89.61 88.48 88.80 0.0M
2025-07-04 88.73 89.64 88.41 88.83 0.1M
2025-07-03 88.66 88.99 88.46 88.98 0.0M
2025-07-02 89.54 89.82 88.90 89.66 0.0M
2025-07-01 88.85 89.75 87.58 89.35 0.1M
2025-06-30 88.50 89.49 88.50 88.96 0.0M
2025-06-27 88.63 88.90 87.79 88.50 0.0M
2025-06-26 87.56 89.36 87.36 88.92 0.1M
2025-06-25 87.64 87.83 87.15 87.56 0.0M
2025-06-24 87.02 87.88 87.02 87.64 0.0M
2025-06-23 87.20 87.60 86.86 87.54 0.0M
2025-06-20 86.85 87.75 86.36 87.55 0.0M
2025-06-18 86.50 87.25 86.33 87.09 0.0M
2025-06-17 86.60 86.70 86.17 86.50 0.0M
2025-06-16 86.35 86.84 86.10 86.60 0.0M
2025-06-13 86.22 86.59 85.90 85.97 0.0M
2025-06-12 86.11 86.70 86.11 86.21 0.1M
2025-06-11 86.49 86.86 85.65 86.44 0.0M
2025-06-10 86.19 87.06 86.10 86.50 0.0M
2025-06-09 87.87 87.87 86.12 87.08 0.0M
2025-06-06 86.94 87.63 86.62 87.47 0.0M
2025-06-05 87.50 87.50 86.60 86.61 0.1M
2025-06-04 87.23 87.50 86.85 87.08 0.0M
2025-06-03 87.17 88.35 87.08 88.01 0.0M
2025-06-02 88.41 88.41 86.91 87.21 0.0M
2025-05-30 87.10 87.97 86.72 87.97 0.0M
2025-05-29 86.99 87.05 86.60 87.05 0.0M
2025-05-28 87.00 87.00 86.46 86.99 0.0M
2025-05-27 86.97 86.97 86.41 86.41 0.0M
2025-05-26 87.22 87.49 86.80 86.89 0.0M
2025-05-23 86.41 86.90 85.98 86.80 0.0M
2025-05-22 85.95 86.36 85.50 85.86 0.0M
2025-05-21 85.66 86.40 85.55 85.64 0.0M
2025-05-20 85.65 86.50 85.23 86.25 0.1M
2025-05-19 84.88 85.75 84.88 85.66 0.0M
2025-05-16 84.41 84.87 84.13 84.81 0.0M
2025-05-15 84.02 84.35 83.43 84.05 0.0M
2025-05-14 83.82 84.24 83.69 84.02 0.0M
2025-05-13 84.78 84.78 83.80 84.10 0.0M
2025-05-12 84.30 84.66 83.81 84.20 0.0M
2025-05-09 84.00 84.35 83.77 84.30 0.0M
2025-05-08 83.71 84.39 83.58 84.00 0.0M
2025-05-07 83.60 84.57 83.31 83.61 0.0M
2025-05-06 83.99 84.13 83.61 83.63 0.0M
2025-05-05 86.25 86.29 84.50 84.70 0.0M
2025-05-02 85.39 86.52 85.02 85.82 0.1M
2025-04-30 85.00 86.00 84.00 84.70 0.0M
2025-04-29 84.61 85.22 84.51 84.90 0.0M
2025-04-28 84.95 85.89 84.27 84.86 0.0M
2025-04-25 84.64 85.86 84.51 85.00 0.0M
2025-04-24 84.70 84.85 84.11 84.64 0.0M
2025-04-23 85.00 85.00 84.02 84.70 0.0M
2025-04-22 85.10 85.10 83.71 84.45 0.0M
2025-04-17 83.86 84.49 83.35 84.25 0.0M
2025-04-16 83.29 84.79 83.00 83.14 0.0M
2025-04-15 82.66 83.18 82.40 83.18 0.0M
2025-04-14 82.96 83.28 82.38 82.57 0.0M
2025-04-11 82.35 82.76 82.05 82.76 0.0M
2025-04-10 82.72 83.00 82.18 82.35 0.0M
2025-04-09 81.67 82.12 81.31 81.80 0.0M
2025-04-08 81.62 81.75 81.39 81.67 0.0M
2025-04-07 82.05 82.12 81.07 81.51 0.0M
2025-04-04 83.42 83.52 82.05 82.13 0.0M
2025-04-03 82.97 83.42 82.64 83.42 0.0M
2025-04-02 84.39 84.67 83.95 83.95 0.0M
2025-04-01 84.65 84.86 83.90 84.00 0.0M
2025-03-31 84.50 84.70 84.20 84.70 0.0M
2025-03-28 84.50 84.70 84.05 84.69 0.0M
2025-03-27 84.15 84.50 83.53 84.50 0.0M
2025-03-26 84.71 84.71 83.51 84.00 0.0M
2025-03-25 84.50 84.70 83.50 83.87 0.0M
2025-03-24 84.36 84.79 83.83 84.10 0.0M
2025-03-21 84.10 85.23 83.40 84.36 0.0M
2025-03-20 84.58 84.89 84.10 84.50 0.0M
2025-03-19 83.77 84.61 83.73 84.58 0.0M
2025-03-18 83.50 84.58 82.88 83.77 0.0M
2025-03-17 83.10 84.27 82.26 83.50 0.0M
2025-03-14 81.63 83.29 81.30 83.10 0.0M
2025-03-13 82.63 83.09 82.07 82.09 0.0M
2025-03-12 80.86 83.02 80.10 82.99 0.0M
2025-03-11 79.98 81.04 79.66 80.78 0.0M
2025-03-10 79.27 79.91 79.27 79.91 0.0M
2025-03-07 79.09 79.86 78.34 79.27 0.0M
2025-03-06 79.12 79.51 78.17 79.39 0.0M
2025-03-05 80.17 80.86 78.00 79.23 0.0M
2025-02-28 78.67 81.17 78.67 80.17 0.0M
2025-02-27 78.50 79.63 78.19 79.54 0.0M
2025-02-26 78.45 79.06 77.80 78.50 0.0M
2025-02-25 77.68 78.56 77.58 78.32 0.0M
2025-02-24 78.73 79.68 77.55 77.70 0.0M
2025-02-21 78.28 80.20 77.40 78.74 0.0M
2025-02-20 77.97 79.88 77.71 78.27 0.0M
2025-02-19 78.67 79.18 78.00 78.00 0.0M
2025-02-18 77.39 78.98 77.07 77.97 0.0M
2025-02-17 76.56 77.65 76.55 77.38 0.0M
2025-02-14 76.00 77.64 76.00 76.56 0.0M
2025-02-13 76.47 77.73 76.00 76.00 0.0M
2025-02-12 75.44 77.49 75.44 76.47 0.0M
2025-02-11 75.42 75.75 75.11 75.44 0.0M
2025-02-10 75.20 75.76 75.00 75.50 0.0M
2025-02-07 74.36 75.43 74.36 75.15 0.0M
2025-02-06 74.56 74.70 74.11 74.36 0.0M
2025-02-05 74.06 74.77 74.06 74.56 0.0M
2025-02-04 74.11 74.58 73.85 74.26 0.0M
2025-02-03 74.10 74.70 73.73 73.75 0.0M
2025-01-31 74.43 75.19 74.40 74.50 0.0M
2025-01-30 74.20 74.85 73.31 74.43 0.0M
2025-01-29 74.01 74.40 73.25 74.20 0.0M
2025-01-28 74.26 75.20 74.05 74.50 0.0M
2025-01-27 74.90 75.62 74.31 74.88 0.0M
2025-01-24 76.00 76.33 75.00 75.12 0.0M
2025-01-23 76.82 76.93 76.00 76.00 0.0M
2025-01-22 77.86 77.86 76.61 76.82 0.0M
2025-01-21 79.89 79.89 77.50 77.86 0.0M
2025-01-20 79.04 80.03 79.04 79.89 0.0M
2025-01-17 79.42 79.79 78.82 79.02 0.0M
2025-01-16 80.81 80.93 79.14 79.85 0.0M
2025-01-15 80.26 81.31 80.09 80.81 0.0M
2025-01-14 80.32 81.10 80.02 80.26 0.0M
2025-01-13 80.40 81.00 79.66 80.32 0.0M
2025-01-10 80.91 81.18 80.68 81.00 0.0M
2025-01-09 80.35 81.29 79.64 80.98 0.0M
2025-01-08 79.74 81.54 79.74 80.34 0.0M
2025-01-07 81.18 81.42 79.20 79.56 0.1M
2025-01-06 81.37 81.94 80.70 81.21 0.0M
2025-01-03 81.99 82.34 81.47 82.29 0.0M
2025-01-02 82.70 82.75 81.84 81.99 0.0M