Rbr Log (RBRL11)

RBRL11
🏛️ Brasil →
84.89
Última Actualización: 2025-10-01
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
2022-12-29 66.75 69.21 65.28 68.56 0.0M
2022-12-28 66.61 67.63 65.63 65.81 0.0M
2022-12-27 66.93 66.93 66.12 66.12 0.0M
2022-12-26 67.27 67.73 66.81 66.81 0.0M
2022-12-23 67.32 67.33 66.52 66.93 0.0M
2022-12-22 66.93 67.59 66.52 66.52 0.0M
2022-12-21 66.86 67.72 66.57 66.76 0.0M
2022-12-20 66.53 67.74 66.39 66.40 0.0M
2022-12-19 66.92 67.33 66.08 66.34 0.0M
2022-12-16 67.31 67.46 65.81 66.92 0.0M
2022-12-15 67.67 68.07 65.94 66.85 0.0M
2022-12-14 68.25 68.83 67.10 67.67 0.0M
2022-12-13 68.65 69.41 68.18 68.25 0.0M
2022-12-12 70.21 70.21 68.56 68.60 0.0M
2022-12-09 68.81 70.21 68.50 69.59 0.0M
2022-12-08 68.90 69.34 68.49 68.50 0.0M
2022-12-07 68.17 69.60 68.17 68.30 0.0M
2022-12-06 69.39 69.93 68.14 68.80 0.0M
2022-12-05 70.19 70.19 68.00 69.39 0.0M
2022-12-02 69.80 70.34 69.03 69.93 0.0M
2022-12-01 67.89 69.95 67.89 69.16 0.0M
2022-11-30 68.66 68.79 68.07 68.53 0.0M
2022-11-29 68.64 68.66 68.13 68.47 0.0M
2022-11-28 68.79 68.79 67.97 68.25 0.0M
2022-11-25 68.81 68.81 67.93 67.97 0.0M
2022-11-24 68.79 69.60 68.72 68.81 0.0M
2022-11-23 68.79 69.47 68.38 68.53 0.0M
2022-11-22 68.94 69.38 68.66 68.95 0.0M
2022-11-21 69.03 69.05 68.66 68.71 0.0M
2022-11-18 69.11 69.26 68.13 68.87 0.0M
2022-11-17 69.65 70.02 67.97 69.11 0.0M
2022-11-16 70.82 71.22 69.62 69.65 0.0M
2022-11-14 73.31 73.50 71.99 72.39 0.0M
2022-11-11 73.41 73.74 72.07 73.31 0.0M
2022-11-10 74.91 74.91 73.05 73.41 0.0M
2022-11-09 75.09 75.33 73.72 74.96 0.0M
2022-11-08 74.79 75.73 74.39 74.54 0.0M
2022-11-07 76.08 77.49 74.79 74.79 0.0M
2022-11-04 75.83 76.08 75.08 76.08 0.0M
2022-11-03 75.31 76.06 73.96 75.87 0.0M
2022-11-01 75.22 76.06 74.06 74.16 0.0M
2022-10-31 76.07 76.07 74.86 75.91 0.0M
2022-10-28 75.73 76.29 75.31 76.08 0.0M
2022-10-27 74.79 76.08 74.79 75.75 0.0M
2022-10-26 75.63 76.35 75.32 75.87 0.0M
2022-10-25 75.61 76.14 75.32 76.14 0.0M
2022-10-24 75.48 76.36 74.99 75.62 0.0M
2022-10-21 74.42 76.36 74.38 74.79 0.0M
2022-10-20 73.59 74.75 73.59 74.42 0.0M
2022-10-19 74.79 75.79 73.21 73.56 0.0M
2022-10-18 76.03 76.46 73.75 74.79 0.0M
2022-10-17 76.42 76.85 75.70 76.03 0.0M
2022-10-14 76.65 76.72 74.47 76.42 0.0M
2022-10-13 77.68 77.68 75.62 76.46 0.0M
2022-10-11 78.04 78.07 76.20 77.17 0.0M
2022-10-10 79.55 79.55 77.44 77.49 0.0M
2022-10-07 79.24 79.24 77.59 79.21 0.0M
2022-10-06 79.15 79.24 78.63 79.22 0.0M
2022-10-05 78.41 79.15 76.96 78.77 0.0M
2022-10-04 75.81 79.22 75.81 78.44 0.0M
2022-10-03 77.60 78.03 75.57 75.85 0.0M
2022-09-30 75.94 77.32 75.94 77.32 0.0M
2022-09-29 76.75 76.75 75.03 76.23 0.0M
2022-09-28 75.97 76.76 75.20 75.77 0.0M
2022-09-27 77.81 79.04 75.33 75.97 0.0M
2022-09-26 77.98 78.40 77.43 77.81 0.0M
2022-09-23 78.12 78.29 77.53 77.98 0.0M
2022-09-22 78.31 78.31 77.52 78.12 0.0M
2022-09-21 78.17 79.22 77.40 77.41 0.0M
2022-09-20 77.92 79.29 77.91 79.12 0.0M
2022-09-19 78.56 78.70 77.60 77.99 0.0M
2022-09-16 77.93 78.97 77.59 78.57 0.0M
2022-09-15 78.28 79.08 77.68 78.38 0.0M
2022-09-14 77.93 79.54 77.67 78.28 0.0M
2022-09-13 78.91 79.03 77.36 78.55 0.0M
2022-09-12 79.24 79.24 78.36 78.89 0.0M
2022-09-09 78.74 80.71 78.74 80.04 0.0M
2022-09-08 80.15 80.47 77.94 78.74 0.0M
2022-09-06 80.25 80.25 78.23 78.68 0.0M
2022-09-05 80.05 80.72 77.82 79.43 0.0M
2022-09-02 78.87 80.20 78.86 80.07 0.0M
2022-09-01 80.10 80.23 77.41 78.14 0.0M
2022-08-31 79.37 80.57 79.08 80.10 0.0M
2022-08-30 80.57 80.57 78.27 78.61 0.0M
2022-08-29 77.57 80.93 77.36 80.68 0.0M
2022-08-26 77.34 78.80 76.72 77.57 0.0M
2022-08-25 76.47 78.89 76.26 77.34 0.0M
2022-08-24 75.56 76.47 75.36 76.13 0.0M
2022-08-23 75.55 76.56 75.19 75.56 0.0M
2022-08-22 76.09 76.79 74.80 75.54 0.0M
2022-08-19 76.33 76.64 75.46 75.47 0.0M
2022-08-18 76.30 77.12 75.93 76.35 0.0M
2022-08-17 76.00 77.42 75.89 76.93 0.0M
2022-08-16 75.92 77.80 75.89 75.89 0.0M
2022-08-15 74.74 75.97 73.49 75.93 0.0M
2022-08-12 75.91 75.91 74.11 75.35 0.0M
2022-08-11 73.64 76.77 73.64 76.61 0.0M
2022-08-10 73.94 76.02 73.37 73.62 0.0M
2022-08-09 72.74 74.53 72.73 74.53 0.0M
2022-08-08 72.94 75.79 72.48 72.74 0.0M
2022-08-05 72.62 73.97 72.62 72.93 0.0M
2022-08-04 74.39 74.41 71.97 72.61 0.0M
2022-08-03 72.42 72.43 71.91 72.25 0.0M
2022-08-02 71.58 73.54 71.58 72.38 0.0M
2022-08-01 71.22 72.48 71.22 71.44 0.0M
2022-07-29 71.50 72.54 70.77 72.13 0.0M
2022-07-28 71.47 71.51 70.93 71.43 0.0M
2022-07-27 70.71 71.51 70.63 71.47 0.0M
2022-07-26 70.64 71.03 70.37 70.70 0.0M
2022-07-25 70.43 70.81 70.43 70.44 0.0M
2022-07-22 70.92 70.92 70.43 70.44 0.0M
2022-07-21 70.95 71.09 70.34 70.98 0.0M
2022-07-20 71.10 71.19 70.47 71.09 0.0M
2022-07-19 70.38 71.10 70.31 71.10 0.0M
2022-07-18 70.25 70.59 70.25 70.38 0.0M
2022-07-15 70.35 70.60 70.28 70.51 0.0M
2022-07-14 70.23 70.64 70.23 70.35 0.0M
2022-07-13 70.46 70.46 70.22 70.22 0.0M
2022-07-12 70.64 71.01 70.23 70.37 0.0M
2022-07-11 70.71 71.20 70.34 71.20 0.0M
2022-07-08 70.61 71.29 70.03 71.01 0.0M
2022-07-07 70.00 70.39 69.71 70.02 0.0M
2022-07-06 70.29 70.29 69.63 69.96 0.0M
2022-07-05 70.21 70.34 70.05 70.12 0.0M
2022-07-04 70.09 70.39 70.09 70.22 0.0M
2022-07-01 70.49 70.49 69.81 69.94 0.0M
2022-06-30 70.34 70.63 70.10 70.41 0.0M
2022-06-29 70.46 70.82 70.33 70.33 0.0M
2022-06-28 70.73 70.87 70.15 70.46 0.0M
2022-06-27 70.05 70.83 69.89 70.73 0.0M
2022-06-24 70.06 70.87 69.63 70.05 0.0M
2022-06-23 70.32 70.34 69.67 69.83 0.0M
2022-06-22 70.07 70.78 70.05 70.35 0.0M
2022-06-21 70.30 70.70 70.05 70.68 0.0M
2022-06-20 70.87 70.87 70.26 70.29 0.0M
2022-06-17 70.85 70.85 70.29 70.61 0.0M
2022-06-15 70.63 70.98 70.51 70.87 0.0M
2022-06-14 70.67 70.80 70.49 70.52 0.0M
2022-06-13 70.79 70.87 70.32 70.67 0.0M
2022-06-10 72.22 72.22 71.47 71.97 0.0M
2022-06-09 72.28 72.31 71.69 72.04 0.0M
2022-06-08 73.74 74.20 71.66 72.27 0.0M
2022-06-07 73.15 73.66 72.79 73.66 0.0M
2022-06-06 72.53 73.20 72.52 73.15 0.0M
2022-06-03 72.27 73.18 71.94 72.69 0.0M
2022-06-02 72.37 72.77 71.94 72.08 0.0M
2022-06-01 72.07 72.37 71.98 72.37 0.0M
2022-05-31 72.15 72.36 71.94 71.94 0.0M
2022-05-30 71.79 72.25 71.64 72.17 0.0M
2022-05-27 71.52 71.87 71.18 71.63 0.0M
2022-05-26 71.37 71.90 71.12 71.46 0.0M
2022-05-25 71.71 71.71 70.96 71.37 0.0M
2022-05-24 71.64 72.23 71.18 71.18 0.0M
2022-05-23 71.65 72.36 71.10 71.42 0.0M
2022-05-20 71.72 72.15 71.27 71.98 0.0M
2022-05-19 71.53 72.28 71.26 71.46 0.0M
2022-05-18 72.36 72.36 71.10 71.52 0.0M
2022-05-17 72.36 72.36 71.65 72.36 0.0M
2022-05-16 72.54 73.63 71.77 72.30 0.0M
2022-05-13 72.79 74.01 72.49 72.54 0.0M
2022-05-12 72.11 74.12 72.11 72.78 0.0M
2022-05-11 72.34 73.57 71.67 73.16 0.0M
2022-05-10 71.53 72.99 71.53 72.34 0.0M
2022-05-09 73.12 73.12 71.29 72.35 0.0M
2022-05-06 72.65 73.03 72.24 72.48 0.0M
2022-05-05 73.22 73.22 72.65 72.65 0.0M
2022-05-04 73.21 73.23 72.67 73.05 0.0M
2022-05-03 73.23 73.55 72.66 72.86 0.0M
2022-05-02 73.03 73.53 72.24 73.19 0.0M
2022-04-29 73.36 73.57 72.24 72.80 0.0M
2022-04-28 73.14 73.90 72.71 73.40 0.0M
2022-04-27 72.12 74.32 72.11 73.03 0.0M
2022-04-26 73.01 73.04 72.05 72.12 0.0M
2022-04-25 72.45 73.21 72.15 72.57 0.0M
2022-04-22 72.94 73.08 72.24 72.45 0.0M
2022-04-20 73.02 73.02 72.07 72.44 0.0M
2022-04-19 72.00 73.36 71.33 72.15 0.0M
2022-04-18 71.29 72.24 70.99 72.00 0.0M
2022-04-14 71.14 71.31 70.39 70.83 0.0M
2022-04-13 71.32 71.32 70.75 71.14 0.0M
2022-04-12 71.99 72.35 70.80 71.95 0.0M
2022-04-11 72.30 72.38 71.18 72.07 0.0M
2022-04-08 71.75 72.35 70.41 71.66 0.0M
2022-04-07 73.49 73.92 70.76 71.13 0.0M
2022-04-06 73.18 73.84 72.40 72.97 0.0M
2022-04-05 73.87 73.95 72.31 73.14 0.0M
2022-04-04 72.57 74.29 71.92 73.87 0.0M
2022-04-01 72.28 72.55 71.97 72.21 0.0M
2022-03-31 71.96 72.12 70.81 71.96 0.0M
2022-03-30 72.08 72.17 71.55 71.96 0.0M
2022-03-29 71.24 72.69 71.06 71.47 0.0M
2022-03-28 71.88 72.69 70.22 71.24 0.0M
2022-03-25 70.83 71.88 69.82 71.88 0.0M
2022-03-24 70.44 71.20 70.44 70.85 0.0M
2022-03-23 70.44 71.27 69.80 71.04 0.0M
2022-03-22 70.00 70.62 69.79 70.22 0.0M
2022-03-21 70.09 70.88 69.53 69.81 0.0M
2022-03-18 70.52 71.05 69.94 71.05 0.0M
2022-03-17 70.49 70.84 69.86 70.48 0.0M
2022-03-16 69.72 70.55 69.72 69.81 0.0M
2022-03-15 70.00 70.59 69.70 69.80 0.0M
2022-03-14 70.22 70.63 69.53 70.00 0.0M
2022-03-11 70.85 71.04 69.88 70.22 0.0M
2022-03-10 85.69 85.69 83.80 85.26 0.0M
2022-03-09 86.65 86.65 83.00 84.01 0.0M
2022-03-08 85.25 86.98 84.50 85.53 0.0M
2022-03-07 86.05 87.09 85.32 85.75 0.0M
2022-03-04 86.00 87.20 85.01 86.00 0.0M
2022-03-03 85.69 86.00 85.02 86.00 0.0M
2022-03-02 84.40 85.99 84.11 85.93 0.0M
2022-02-25 83.36 86.37 83.36 85.06 0.0M
2022-02-24 84.23 84.59 83.40 84.00 0.0M
2022-02-23 84.32 85.54 84.20 84.23 0.0M
2022-02-22 85.34 85.75 84.25 84.99 0.0M
2022-02-21 85.90 87.78 85.11 85.32 0.0M
2022-02-18 83.15 84.99 83.10 84.84 0.0M
2022-02-17 83.51 85.04 83.00 83.15 0.0M
2022-02-16 82.50 84.05 82.15 83.99 0.1M
2022-02-15 84.98 84.98 79.90 82.24 0.1M
2022-02-14 86.00 87.70 84.00 84.36 0.0M
2022-02-11 87.70 87.70 86.00 86.00 0.0M
2022-02-10 88.98 89.60 86.02 87.70 0.0M
2022-02-09 89.42 89.50 88.69 88.99 0.0M
2022-02-08 90.23 91.35 89.11 89.42 0.0M
2022-02-07 92.41 92.85 91.75 91.79 0.0M
2022-02-04 92.29 92.85 92.00 92.29 0.0M
2022-02-03 92.00 92.60 91.71 91.99 0.0M
2022-02-02 92.12 92.85 91.72 91.99 0.0M
2022-02-01 92.67 92.98 92.00 92.12 0.0M
2022-01-31 92.99 95.00 90.88 92.68 0.0M
2022-01-28 93.50 94.60 92.37 92.91 0.0M
2022-01-27 93.97 93.97 92.51 93.20 0.0M
2022-01-26 92.58 95.00 92.51 92.86 0.0M
2022-01-25 96.22 96.22 93.01 93.39 0.0M
2022-01-24 97.10 97.10 94.73 94.73 0.0M
2022-01-21 98.95 98.95 96.76 97.10 0.0M
2022-01-20 99.20 99.44 97.90 97.98 0.0M
2022-01-19 96.51 99.85 96.51 99.24 0.0M
2022-01-18 96.60 97.05 96.50 96.50 0.0M
2022-01-17 94.53 96.99 94.26 96.60 0.0M
2022-01-14 94.48 95.44 94.48 95.35 0.0M
2022-01-13 95.60 95.60 94.45 94.46 0.0M
2022-01-12 95.10 95.68 94.04 94.74 0.0M
2022-01-11 94.98 95.10 94.01 95.10 0.0M
2022-01-10 93.61 94.99 92.77 94.99 0.0M
2022-01-07 94.75 95.65 93.39 93.60 0.0M
2022-01-06 93.15 95.77 93.01 93.50 0.0M
2022-01-05 95.26 96.16 93.10 93.10 0.0M
2022-01-04 94.68 96.50 94.60 95.26 0.0M
2022-01-03 96.77 96.77 93.08 94.38 0.0M