FII RBR Rendimento High Grade (RBRR11)

RBRR11
🏛️ Brasil →
87.11
Última Actualización: 2025-10-08
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
2021-12-30 98.80 99.00 98.60 98.95 0.0M
2021-12-29 98.17 99.00 97.59 98.80 0.0M
2021-12-28 97.39 98.15 97.00 98.15 0.0M
2021-12-27 97.44 97.74 96.15 97.39 0.0M
2021-12-23 96.00 97.49 96.00 97.49 0.0M
2021-12-22 96.90 97.14 95.86 96.20 0.0M
2021-12-21 96.52 97.12 95.39 96.96 0.0M
2021-12-20 97.10 97.50 96.10 96.52 0.0M
2021-12-17 97.50 97.51 96.26 97.00 0.0M
2021-12-16 97.06 97.49 96.52 97.08 0.0M
2021-12-15 96.86 97.30 96.15 97.06 0.0M
2021-12-14 97.20 97.37 95.71 96.86 0.0M
2021-12-13 97.45 98.00 96.52 97.20 0.0M
2021-12-10 96.48 97.80 95.75 97.45 0.0M
2021-12-09 97.38 97.78 97.01 97.29 0.0M
2021-12-08 97.47 97.79 96.60 97.38 0.0M
2021-12-07 97.42 98.17 97.25 97.59 0.0M
2021-12-06 96.35 97.88 96.00 97.35 0.0M
2021-12-03 95.75 96.60 95.53 96.35 0.0M
2021-12-02 94.72 96.86 94.72 95.52 0.0M
2021-12-01 94.11 95.39 94.02 94.72 0.0M
2021-11-30 93.53 95.10 93.53 94.11 0.0M
2021-11-29 92.41 93.94 92.41 93.50 0.0M
2021-11-26 93.33 93.50 92.40 92.41 0.0M
2021-11-25 94.55 95.50 92.60 92.97 0.0M
2021-11-24 95.51 96.00 94.05 94.55 0.0M
2021-11-23 96.50 96.58 95.01 95.12 0.0M
2021-11-22 96.56 97.14 96.00 96.23 0.0M
2021-11-19 96.45 97.45 96.10 96.56 0.0M
2021-11-18 96.30 96.69 96.10 96.10 0.0M
2021-11-17 97.33 97.45 96.11 96.29 0.0M
2021-11-16 96.55 97.48 96.04 96.59 0.0M
2021-11-12 96.23 96.89 95.64 96.55 0.0M
2021-11-11 96.44 96.48 94.21 96.47 0.0M
2021-11-10 97.87 97.88 95.91 97.00 0.0M
2021-11-09 98.07 98.24 96.41 97.73 0.1M
2021-11-08 99.08 99.08 97.25 98.06 0.0M
2021-11-05 98.00 99.10 97.71 99.09 0.0M
2021-11-04 98.46 98.50 97.70 98.00 0.0M
2021-11-03 98.00 98.50 97.61 98.50 0.0M
2021-11-01 97.56 98.00 97.46 98.00 0.0M
2021-10-29 96.38 97.75 96.27 97.56 0.0M
2021-10-28 96.00 96.77 96.00 96.00 0.0M
2021-10-27 96.17 96.97 95.50 95.98 0.0M
2021-10-26 97.55 97.75 96.05 96.17 0.0M
2021-10-25 97.90 98.00 96.70 97.00 0.0M
2021-10-22 97.51 98.18 96.77 97.70 0.0M
2021-10-21 98.41 98.84 97.99 98.20 0.0M
2021-10-20 98.50 98.89 98.30 98.50 0.0M
2021-10-19 98.80 98.99 98.26 98.50 0.0M
2021-10-18 98.25 99.00 97.73 99.00 0.0M
2021-10-15 98.00 98.50 97.99 98.25 0.0M
2021-10-14 97.60 98.49 97.60 98.47 0.0M
2021-10-13 97.90 98.21 97.49 97.59 0.0M
2021-10-11 97.00 99.85 96.80 98.52 0.0M
2021-10-08 97.99 97.99 97.00 97.30 0.0M
2021-10-07 98.00 98.18 97.60 98.02 0.0M
2021-10-06 98.00 98.20 96.57 98.08 0.0M
2021-10-05 97.53 98.16 97.00 98.15 0.0M
2021-10-04 96.49 98.00 96.44 97.50 0.0M
2021-10-01 96.90 97.50 95.40 96.44 0.0M
2021-09-30 95.69 97.00 95.48 96.90 0.0M
2021-09-29 96.44 96.89 94.64 95.30 0.0M
2021-09-28 96.86 97.28 96.11 96.40 0.0M
2021-09-27 98.05 98.17 96.75 96.85 0.0M
2021-09-24 98.09 98.19 97.00 98.05 0.0M
2021-09-23 96.50 98.18 96.50 98.00 0.0M
2021-09-22 96.65 97.48 96.65 97.05 0.0M
2021-09-21 96.82 97.45 96.70 96.89 0.0M
2021-09-20 97.90 98.08 96.50 96.82 0.0M
2021-09-17 97.81 98.19 97.81 98.10 0.0M
2021-09-16 98.60 98.89 97.86 98.20 0.0M
2021-09-15 98.32 98.90 98.10 98.60 0.0M
2021-09-14 98.29 98.50 97.90 98.32 0.0M
2021-09-13 98.05 100.00 97.60 98.30 0.0M
2021-09-10 98.45 99.40 98.45 98.46 0.0M
2021-09-09 98.70 98.70 97.62 98.44 0.0M
2021-09-08 99.25 99.37 97.76 98.30 0.0M
2021-09-06 98.99 99.39 97.81 99.25 0.0M
2021-09-03 98.95 99.00 98.06 99.00 0.0M
2021-09-02 98.33 98.95 97.37 98.95 0.0M
2021-09-01 97.00 98.70 97.00 98.70 0.0M
2021-08-31 97.96 98.40 96.33 97.76 0.0M
2021-08-30 97.85 98.10 96.80 97.96 0.0M
2021-08-27 97.64 97.96 97.40 97.89 0.0M
2021-08-26 96.80 98.03 96.62 97.64 0.0M
2021-08-25 98.39 98.39 95.51 96.80 0.0M
2021-08-24 96.46 98.39 96.46 98.21 0.0M
2021-08-23 95.52 96.90 94.89 96.37 0.0M
2021-08-20 95.70 97.12 94.61 94.88 0.0M
2021-08-19 96.53 96.86 95.01 95.52 0.0M
2021-08-18 96.65 97.50 96.56 96.61 0.0M
2021-08-17 98.15 98.75 96.60 96.60 0.0M
2021-08-16 98.65 98.94 97.05 98.11 0.0M
2021-08-13 96.83 99.31 96.50 98.27 0.0M
2021-08-12 97.06 98.49 95.81 96.83 0.0M
2021-08-11 98.67 99.46 98.00 98.15 0.0M
2021-08-10 99.06 99.50 98.65 98.71 0.0M
2021-08-09 99.31 99.39 98.60 99.25 0.0M
2021-08-06 99.16 99.70 99.00 99.68 0.0M
2021-08-05 99.60 99.99 99.10 99.31 0.0M
2021-08-04 99.95 100.08 99.10 99.36 0.0M
2021-08-03 100.02 100.05 99.01 99.90 0.0M
2021-08-02 99.80 100.96 99.35 99.65 0.0M
2021-07-30 98.00 100.37 97.77 99.99 0.1M
2021-07-29 98.78 98.78 96.60 98.60 0.1M
2021-07-28 97.80 98.81 97.25 98.10 0.0M
2021-07-27 97.70 98.30 97.58 98.00 0.0M
2021-07-26 99.50 99.60 97.30 97.70 0.0M
2021-07-23 99.42 99.70 98.32 99.30 0.0M
2021-07-22 99.02 99.80 98.81 99.32 0.0M
2021-07-21 99.80 99.80 96.51 99.01 0.1M
2021-07-20 99.50 99.98 99.15 99.31 0.0M
2021-07-19 100.00 100.99 99.41 99.41 0.0M
2021-07-16 101.30 101.30 99.81 99.90 0.0M
2021-07-15 102.24 102.44 101.00 101.80 0.0M
2021-07-14 100.10 102.50 100.10 102.39 0.0M
2021-07-13 99.64 100.94 99.00 100.50 0.0M
2021-07-12 100.00 101.00 99.14 100.60 0.0M
2021-07-08 100.00 101.00 99.50 99.56 0.0M
2021-07-07 101.00 101.00 99.32 100.00 0.0M
2021-07-06 98.89 100.77 98.64 100.76 0.0M
2021-07-05 98.22 99.10 98.15 98.89 0.0M
2021-07-02 99.00 99.10 96.00 98.01 0.0M
2021-07-01 98.45 99.00 97.63 98.70 0.0M
2021-06-30 98.99 99.46 98.28 98.45 0.0M
2021-06-29 97.99 99.40 97.98 98.99 0.0M
2021-06-28 98.00 98.00 92.81 97.60 0.0M
2021-06-25 99.35 99.94 93.10 98.30 0.0M
2021-06-24 97.89 99.50 97.83 99.43 0.0M
2021-06-23 99.51 99.97 96.50 97.50 0.0M
2021-06-22 99.65 100.35 99.40 99.50 0.0M
2021-06-21 99.50 100.00 99.45 99.54 0.0M
2021-06-18 99.51 100.00 99.20 99.60 0.0M
2021-06-17 100.00 100.10 99.51 99.86 0.0M
2021-06-16 100.62 100.68 99.14 99.14 0.0M
2021-06-15 101.19 101.19 100.07 100.62 0.0M
2021-06-14 100.54 101.40 100.09 101.24 0.1M
2021-06-11 100.09 100.95 99.01 100.40 0.0M
2021-06-10 101.50 101.75 99.85 101.30 0.0M
2021-06-09 101.50 101.70 101.33 101.50 0.0M
2021-06-08 100.55 101.85 100.55 101.50 0.0M
2021-06-07 100.50 100.64 100.17 100.55 0.0M
2021-06-04 99.90 100.50 99.68 100.46 0.0M
2021-06-02 99.97 100.00 99.69 99.90 0.0M
2021-06-01 100.35 100.46 99.75 99.98 0.0M
2021-05-31 100.54 100.64 99.50 100.46 0.0M
2021-05-28 100.00 100.65 99.94 100.55 0.0M
2021-05-27 100.24 100.30 99.80 100.10 0.0M
2021-05-26 100.40 100.40 99.99 100.25 0.0M
2021-05-25 100.35 100.49 100.00 100.00 0.0M
2021-05-24 100.69 100.69 99.88 100.49 0.0M
2021-05-21 100.25 100.70 99.88 100.69 0.0M
2021-05-20 100.61 100.75 99.70 100.25 0.0M
2021-05-19 100.59 100.75 100.07 100.41 0.0M
2021-05-18 99.52 100.85 99.50 100.70 0.0M
2021-05-17 102.00 102.24 98.57 99.34 0.0M
2021-05-14 102.55 102.55 101.90 101.96 0.0M
2021-05-13 102.59 102.61 102.22 102.58 0.0M
2021-05-12 102.17 102.59 102.00 102.59 0.0M
2021-05-11 102.63 102.91 102.00 102.90 0.0M
2021-05-10 102.55 102.98 101.75 102.98 0.0M
2021-05-07 102.51 102.65 102.03 102.55 0.0M
2021-05-06 102.40 102.90 102.40 102.70 0.0M
2021-05-05 102.40 102.73 102.40 102.69 0.0M
2021-05-04 102.75 102.75 102.40 102.50 0.0M
2021-05-03 101.71 102.75 101.09 102.75 0.0M
2021-04-30 102.00 102.87 100.90 101.71 0.0M
2021-04-29 101.75 102.16 101.41 102.00 0.0M
2021-04-28 101.50 101.75 101.00 101.75 0.0M
2021-04-27 101.40 101.50 100.82 101.50 0.0M
2021-04-26 100.81 101.50 100.50 101.40 0.0M
2021-04-23 100.68 100.87 100.30 100.81 0.0M
2021-04-22 100.61 101.49 100.30 100.48 0.0M
2021-04-20 100.16 101.39 100.16 100.61 0.1M
2021-04-19 99.85 102.90 99.67 100.16 0.1M
2021-04-16 99.80 99.99 99.50 99.84 0.0M
2021-04-15 99.75 99.84 99.09 99.83 0.0M
2021-04-14 99.75 100.00 99.75 99.75 0.0M
2021-04-13 99.70 100.16 99.32 99.92 0.0M
2021-04-12 99.50 99.97 99.30 99.97 0.0M
2021-04-09 99.75 99.78 99.30 99.75 0.0M
2021-04-08 99.77 99.77 99.50 99.75 0.0M
2021-04-07 99.85 99.85 99.30 99.80 0.0M
2021-04-06 99.31 99.93 98.90 99.86 0.0M
2021-04-05 99.60 100.00 99.26 99.26 0.0M
2021-04-01 99.69 99.75 99.09 99.60 0.0M
2021-03-31 99.10 99.71 99.00 99.71 0.0M
2021-03-30 98.45 99.20 98.45 99.10 0.0M
2021-03-29 98.50 98.88 98.14 98.45 0.0M
2021-03-26 98.00 98.68 97.50 98.49 0.0M
2021-03-25 98.30 98.60 97.90 98.00 0.0M
2021-03-24 98.33 98.72 98.02 98.30 0.0M
2021-03-23 98.75 98.75 98.00 98.15 0.0M
2021-03-22 98.84 98.85 98.02 98.80 0.0M
2021-03-19 98.00 98.80 97.60 98.76 0.0M
2021-03-18 98.87 98.89 97.00 97.00 0.0M
2021-03-17 97.50 98.89 97.03 98.89 0.0M
2021-03-16 97.00 97.67 96.00 97.50 0.0M
2021-03-15 96.99 97.00 96.59 96.70 0.0M
2021-03-12 96.01 97.00 96.01 96.82 0.0M
2021-03-11 97.53 98.20 96.50 96.57 0.0M
2021-03-10 97.52 98.34 97.52 97.72 0.0M
2021-03-09 97.10 98.80 97.10 97.51 0.0M
2021-03-08 98.60 99.00 96.65 97.10 0.0M
2021-03-05 98.67 99.00 98.20 98.48 0.0M
2021-03-04 97.15 98.89 97.15 98.67 0.0M
2021-03-03 98.14 98.48 96.51 97.78 0.0M
2021-03-02 97.13 99.48 96.32 98.14 0.1M
2021-03-01 96.00 97.95 95.87 97.13 0.0M
2021-02-26 96.50 96.50 94.43 95.79 0.0M
2021-02-25 96.00 96.50 95.70 96.12 0.0M
2021-02-24 95.21 96.00 95.21 95.99 0.0M
2021-02-23 94.50 96.00 94.40 95.96 0.0M
2021-02-22 95.54 95.89 93.78 94.50 0.0M
2021-02-19 96.75 96.90 95.01 95.50 0.0M
2021-02-18 96.50 97.05 96.23 96.75 0.0M
2021-02-17 96.11 97.58 96.09 96.11 0.0M
2021-02-12 95.25 97.00 95.25 96.07 0.0M
2021-02-11 95.70 96.00 95.20 95.25 0.0M
2021-02-10 96.00 96.15 95.50 95.72 0.0M
2021-02-09 95.54 96.00 95.51 95.69 0.0M
2021-02-08 95.90 96.09 94.24 95.55 0.0M
2021-02-05 95.93 96.24 95.22 96.15 0.0M
2021-02-04 94.65 95.50 94.49 95.22 0.0M
2021-02-03 94.50 94.93 94.47 94.65 0.0M
2021-02-02 94.04 95.00 94.00 94.47 0.0M
2021-02-01 94.00 94.37 93.55 94.03 0.0M
2021-01-29 93.75 94.50 93.00 94.00 0.0M
2021-01-28 94.30 94.45 93.00 93.18 0.0M
2021-01-27 93.37 94.30 93.10 94.02 0.0M
2021-01-26 93.68 93.99 93.01 93.37 0.0M
2021-01-22 93.64 93.70 93.02 93.20 0.0M
2021-01-21 93.39 93.90 93.27 93.64 0.0M
2021-01-20 93.92 94.00 93.24 93.24 0.0M
2021-01-19 93.86 94.32 93.58 93.92 0.0M
2021-01-18 94.34 94.59 93.36 93.78 0.0M
2021-01-15 94.19 94.77 93.10 94.35 0.0M
2021-01-14 93.36 94.60 93.35 94.19 0.0M
2021-01-13 94.08 94.46 93.00 93.20 0.0M
2021-01-12 95.10 95.10 94.56 94.68 0.0M
2021-01-11 93.55 95.10 93.55 95.00 0.0M
2021-01-08 95.00 95.00 93.40 93.55 0.0M
2021-01-07 95.38 95.38 94.75 95.00 0.0M
2021-01-06 94.85 95.48 94.80 95.00 0.0M
2021-01-05 95.00 95.30 94.40 94.85 0.0M
2021-01-04 95.08 95.10 94.00 95.00 0.0M