RB Capital Renda II FII (RBRD11)

RBRD11
🏛️ Brasil →
40.10
Última Actualización: 2025-09-26
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
2025-09-26 40.06 40.10 39.75 40.10 0.0M
2025-09-25 39.95 40.05 39.94 40.05 0.0M
2025-09-24 40.06 40.06 39.72 39.98 0.0M
2025-09-23 40.00 40.03 39.99 40.03 0.0M
2025-09-22 40.00 40.04 39.91 39.98 0.0M
2025-09-19 39.94 40.00 39.80 39.90 0.0M
2025-09-18 40.00 40.00 39.72 39.94 0.0M
2025-09-17 39.93 39.99 39.65 39.98 0.0M
2025-09-16 39.96 40.04 39.40 39.95 0.0M
2025-09-15 39.65 39.96 39.50 39.96 0.0M
2025-09-12 39.90 39.97 39.68 39.78 0.0M
2025-09-11 39.97 39.97 39.50 39.85 0.0M
2025-09-10 39.49 39.66 39.26 39.58 0.0M
2025-09-09 38.78 39.52 38.78 39.39 0.0M
2025-09-08 39.81 40.04 38.52 38.75 0.0M
2025-09-05 40.39 40.39 39.81 39.81 0.0M
2025-09-04 40.10 40.47 39.35 40.10 0.0M
2025-09-03 39.76 40.07 39.50 40.07 0.0M
2025-09-02 40.07 40.07 39.07 39.36 0.0M
2025-09-01 40.39 40.39 39.68 40.08 0.0M
2025-08-29 39.39 39.88 39.36 39.88 0.0M
2025-08-28 39.52 39.93 39.31 39.39 0.0M
2025-08-27 39.51 39.51 39.27 39.40 0.0M
2025-08-26 39.77 39.77 39.36 39.51 0.0M
2025-08-25 39.60 40.05 39.36 39.78 0.0M
2025-08-22 40.24 40.24 39.30 40.18 0.0M
2025-08-21 39.98 39.98 39.42 39.96 0.0M
2025-08-20 39.93 40.50 39.68 39.95 0.0M
2025-08-19 40.19 40.61 39.86 40.44 0.0M
2025-08-18 39.52 40.09 39.51 40.09 0.0M
2025-08-15 40.24 40.24 39.50 39.50 0.0M
2025-08-14 40.20 40.37 39.80 40.28 0.0M
2025-08-13 40.28 40.28 39.60 40.15 0.0M
2025-08-12 39.91 40.30 39.71 40.20 0.0M
2025-08-11 39.95 40.44 39.93 39.93 0.0M
2025-08-08 39.94 40.00 39.70 39.95 0.0M
2025-08-07 39.62 40.09 39.01 39.79 0.0M
2025-08-06 40.10 40.30 39.60 39.70 0.0M
2025-08-05 40.02 40.40 39.51 40.10 0.0M
2025-08-04 39.89 40.03 39.73 40.03 0.0M
2025-08-01 40.83 40.83 39.89 39.98 0.0M
2025-07-31 40.42 41.19 40.41 40.50 0.0M
2025-07-30 40.78 41.03 40.40 40.41 0.0M
2025-07-29 41.98 41.98 40.03 40.77 0.0M
2025-07-28 41.23 41.23 40.86 41.07 0.0M
2025-07-25 41.09 41.10 40.78 41.10 0.0M
2025-07-24 40.62 41.00 40.50 40.97 0.0M
2025-07-23 41.23 41.23 40.71 40.90 0.0M
2025-07-22 41.10 41.23 40.75 40.75 0.0M
2025-07-21 41.23 41.23 40.50 41.00 0.0M
2025-07-18 40.69 41.20 40.49 41.15 0.0M
2025-07-17 41.27 41.27 40.33 40.69 0.0M
2025-07-16 41.16 41.23 40.54 40.95 0.0M
2025-07-15 39.82 41.29 39.82 40.64 0.0M
2025-07-14 40.69 40.70 39.52 40.20 0.0M
2025-07-11 40.41 40.70 40.41 40.69 0.0M
2025-07-10 40.67 41.20 40.07 40.70 0.0M
2025-07-09 40.69 40.69 40.22 40.68 0.0M
2025-07-08 40.91 41.30 40.20 40.20 0.0M
2025-07-07 40.92 40.92 40.20 40.20 0.0M
2025-07-04 41.15 41.15 40.10 40.92 0.0M
2025-07-03 40.99 41.19 40.30 41.15 0.0M
2025-07-02 41.00 41.00 40.10 40.10 0.0M
2025-07-01 41.00 41.00 39.90 40.01 0.0M
2025-06-30 39.71 40.42 39.71 40.42 0.0M
2025-06-27 41.50 41.50 39.44 39.71 0.0M
2025-06-26 42.19 42.19 39.47 39.93 0.0M
2025-06-25 41.41 41.41 40.42 40.77 0.0M
2025-06-24 41.50 42.30 41.07 41.40 0.0M
2025-06-23 42.11 42.11 40.92 41.75 0.0M
2025-06-20 42.10 42.10 40.61 42.09 0.0M
2025-06-18 40.50 42.10 40.50 42.10 0.0M
2025-06-17 41.20 42.10 40.41 42.09 0.0M
2025-06-16 40.50 41.49 40.09 40.54 0.0M
2025-06-13 39.08 40.44 39.00 39.50 0.0M
2025-06-12 39.52 39.96 39.33 39.35 0.0M
2025-06-11 39.96 40.15 39.49 39.76 0.0M
2025-06-10 40.20 40.28 40.00 40.01 0.0M
2025-06-09 40.49 40.49 40.04 40.19 0.0M
2025-06-06 40.42 40.49 40.11 40.49 0.0M
2025-06-05 40.77 41.48 40.12 40.42 0.0M
2025-06-04 40.01 40.57 40.01 40.39 0.0M
2025-06-03 40.84 40.84 40.26 40.40 0.0M
2025-06-02 41.45 41.45 40.23 40.55 0.0M
2025-05-30 40.56 40.99 39.96 40.98 0.0M
2025-05-29 40.22 40.64 40.17 40.56 0.0M
2025-05-28 40.08 41.00 40.08 40.19 0.0M
2025-05-27 40.07 40.68 40.05 40.25 0.0M
2025-05-26 40.11 40.31 40.05 40.07 0.0M
2025-05-23 40.59 40.60 40.50 40.50 0.0M
2025-05-22 40.75 40.96 40.55 40.55 0.0M
2025-05-21 40.75 41.15 40.50 40.86 0.0M
2025-05-20 40.89 40.89 40.75 40.76 0.0M
2025-05-19 40.51 40.82 40.51 40.80 0.0M
2025-05-16 40.42 40.89 40.41 40.84 0.0M
2025-05-15 40.79 41.13 40.39 40.43 0.0M
2025-05-14 40.65 40.97 40.39 40.39 0.0M
2025-05-13 40.39 40.40 39.99 40.25 0.0M
2025-05-12 40.00 40.00 39.66 39.96 0.0M
2025-05-09 40.84 40.84 39.33 40.00 0.0M
2025-05-08 40.84 40.84 39.12 40.17 0.0M
2025-05-07 40.87 40.87 40.57 40.65 0.0M
2025-05-06 40.54 40.99 38.93 40.50 0.0M
2025-05-05 40.86 41.05 40.33 40.54 0.0M
2025-05-02 41.05 41.05 40.26 40.45 0.0M
2025-04-30 40.40 40.55 40.26 40.55 0.0M
2025-04-29 40.50 40.50 39.96 40.40 0.0M
2025-04-28 39.51 40.50 39.51 40.50 0.0M
2025-04-25 39.50 40.50 38.63 40.05 0.0M
2025-04-24 38.97 40.00 38.90 39.99 0.0M
2025-04-23 38.99 39.00 37.50 38.95 0.0M
2025-04-22 38.43 38.99 38.43 38.97 0.0M
2025-04-17 38.60 38.60 38.43 38.60 0.0M
2025-04-16 38.50 38.50 38.28 38.43 0.0M
2025-04-15 38.00 38.49 38.00 38.44 0.0M
2025-04-14 37.85 38.49 37.85 38.35 0.0M
2025-04-11 37.52 38.06 37.50 37.99 0.0M
2025-04-10 38.46 38.46 37.43 37.43 0.0M
2025-04-09 38.50 38.51 37.36 38.09 0.0M
2025-04-08 38.00 38.99 37.90 38.52 0.0M
2025-04-07 38.00 38.05 37.36 38.00 0.0M
2025-04-04 38.10 38.23 37.79 38.01 0.0M
2025-04-03 38.10 38.10 37.68 38.05 0.0M
2025-04-02 37.83 38.22 37.72 38.10 0.0M
2025-04-01 38.41 38.45 36.61 37.82 0.0M
2025-03-31 37.93 37.95 37.70 37.70 0.0M
2025-03-28 37.36 37.98 37.21 37.51 0.0M
2025-03-27 36.85 37.36 36.85 37.34 0.0M
2025-03-26 37.29 37.35 36.81 36.86 0.0M
2025-03-25 37.29 37.31 36.42 37.29 0.0M
2025-03-24 37.00 37.89 36.60 36.89 0.0M
2025-03-21 36.99 37.00 36.90 37.00 0.0M
2025-03-20 36.99 36.99 36.81 36.99 0.0M
2025-03-19 36.99 36.99 36.94 36.99 0.0M
2025-03-18 36.96 36.99 36.70 36.95 0.0M
2025-03-17 36.80 36.95 36.46 36.88 0.0M
2025-03-14 36.72 36.80 36.45 36.80 0.0M
2025-03-13 36.27 36.77 36.04 36.72 0.0M
2025-03-12 35.54 36.29 35.51 36.14 0.0M
2025-03-11 36.30 36.33 35.00 36.24 0.0M
2025-03-10 35.55 36.20 35.48 35.77 0.0M
2025-03-07 35.39 36.79 35.39 36.20 0.0M
2025-03-06 35.29 35.39 34.97 35.39 0.0M
2025-03-05 35.35 35.35 34.86 35.02 0.0M
2025-02-28 34.55 34.90 34.54 34.86 0.0M
2025-02-27 34.76 34.78 34.46 34.54 0.0M
2025-02-26 34.77 34.77 34.31 34.31 0.0M
2025-02-25 35.33 35.33 34.61 34.98 0.0M
2025-02-24 35.34 35.40 34.52 34.99 0.0M
2025-02-21 34.49 35.46 34.49 35.34 0.0M
2025-02-20 34.49 34.49 34.02 34.46 0.0M
2025-02-19 35.46 35.46 34.30 34.49 0.0M
2025-02-18 34.82 35.18 34.65 35.18 0.0M
2025-02-17 34.50 34.99 34.28 34.82 0.0M
2025-02-14 34.11 34.66 33.98 34.50 0.0M
2025-02-13 34.65 35.16 33.51 34.13 0.0M
2025-02-12 35.16 35.17 34.48 35.17 0.0M
2025-02-11 34.76 35.21 34.10 34.59 0.0M
2025-02-10 35.11 35.55 34.31 35.13 0.0M
2025-02-07 35.63 35.63 35.01 35.11 0.0M
2025-02-06 35.85 35.85 35.41 35.41 0.0M
2025-02-05 36.99 36.99 34.98 35.85 0.0M
2025-02-04 36.98 36.98 36.52 36.83 0.0M
2025-02-03 36.99 37.00 35.98 36.98 0.0M
2025-01-31 36.49 36.49 36.13 36.47 0.0M
2025-01-30 35.67 36.49 35.24 36.49 0.0M
2025-01-29 35.51 36.33 35.51 35.51 0.0M
2025-01-28 35.90 35.91 35.51 35.51 0.0M
2025-01-27 36.00 36.00 35.53 35.91 0.0M
2025-01-24 37.00 37.00 36.47 36.49 0.0M
2025-01-23 37.13 37.21 36.77 36.77 0.0M
2025-01-22 36.52 37.40 36.52 37.21 0.0M
2025-01-21 37.37 37.45 36.77 37.01 0.0M
2025-01-20 37.34 37.39 36.77 37.17 0.0M
2025-01-17 36.52 37.00 36.51 36.87 0.0M
2025-01-16 37.27 37.50 36.58 37.08 0.0M
2025-01-15 37.00 37.94 36.39 36.90 0.0M
2025-01-14 37.61 37.62 37.00 37.00 0.0M
2025-01-13 38.50 38.58 37.49 37.61 0.0M
2025-01-10 37.83 38.50 37.45 38.50 0.0M
2025-01-09 37.08 38.30 37.08 37.81 0.0M
2025-01-08 37.97 38.29 37.07 37.65 0.0M
2025-01-07 37.87 38.05 37.50 37.51 0.0M
2025-01-06 37.90 38.00 37.32 37.87 0.0M
2025-01-03 38.89 38.89 37.11 37.90 0.0M
2025-01-02 39.92 39.92 37.00 38.50 0.0M