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
2023-12-28 78.38 78.64 77.87 77.87 0.0M
2023-12-27 77.95 78.40 77.87 78.38 0.0M
2023-12-26 77.94 78.39 77.53 77.95 0.0M
2023-12-22 77.45 78.14 77.18 77.60 0.0M
2023-12-21 78.30 78.30 77.45 77.45 0.0M
2023-12-20 77.01 78.30 77.01 77.72 0.0M
2023-12-19 78.13 78.44 77.12 77.49 0.0M
2023-12-18 75.38 78.62 75.36 78.12 0.1M
2023-12-15 77.01 77.11 75.28 75.59 0.0M
2023-12-14 75.86 77.11 75.86 76.18 0.0M
2023-12-13 76.30 77.47 75.83 75.86 0.0M
2023-12-12 76.51 76.92 76.30 76.30 0.0M
2023-12-11 76.61 77.00 76.30 76.30 0.0M
2023-12-08 75.72 76.49 75.72 76.43 0.0M
2023-12-07 77.62 77.62 75.40 75.95 0.0M
2023-12-06 77.00 77.60 76.81 76.87 0.0M
2023-12-05 76.61 76.63 76.35 76.63 0.0M
2023-12-04 77.47 77.47 76.35 76.35 0.0M
2023-12-01 77.74 77.74 76.53 76.92 0.0M
2023-11-30 77.54 77.71 76.55 77.71 0.0M
2023-11-29 77.74 77.79 76.31 76.46 0.0M
2023-11-28 76.68 78.18 76.50 77.40 0.0M
2023-11-27 77.82 77.82 76.59 76.59 0.0M
2023-11-24 76.07 78.04 75.26 77.82 0.0M
2023-11-23 76.49 76.99 75.97 76.07 0.0M
2023-11-22 76.18 78.23 76.13 76.13 0.0M
2023-11-21 77.72 78.63 76.00 76.18 0.0M
2023-11-20 77.52 78.74 77.45 77.72 0.0M
2023-11-17 78.27 79.49 76.90 77.34 0.0M
2023-11-16 77.91 79.32 77.30 77.83 0.0M
2023-11-14 77.68 77.90 75.97 76.85 0.0M
2023-11-13 77.87 77.91 76.29 77.68 0.0M
2023-11-10 75.36 77.96 75.36 77.91 0.0M
2023-11-09 75.40 76.39 74.92 76.09 0.0M
2023-11-08 74.59 75.29 74.59 74.76 0.0M
2023-11-07 74.49 75.08 74.01 74.59 0.0M
2023-11-06 75.70 75.72 74.47 74.88 0.0M
2023-11-03 74.67 76.07 74.29 75.70 0.0M
2023-11-01 75.75 75.75 73.77 74.37 0.0M
2023-10-31 76.73 77.99 74.45 75.08 0.0M
2023-10-30 77.43 77.73 76.35 76.73 0.0M
2023-10-27 78.70 78.90 76.92 77.28 0.0M
2023-10-26 77.78 79.01 76.78 78.70 0.0M
2023-10-25 78.69 78.69 77.45 77.71 0.0M
2023-10-24 77.20 78.83 76.66 78.83 0.0M
2023-10-23 78.75 78.75 77.13 77.20 0.0M
2023-10-20 76.71 78.96 75.57 78.79 0.0M
2023-10-19 77.97 78.74 75.33 76.36 0.0M
2023-10-18 78.91 78.96 77.91 77.91 0.0M
2023-10-17 78.91 79.71 78.12 78.88 0.0M
2023-10-16 79.35 80.39 78.37 78.91 0.0M
2023-10-13 80.04 80.04 78.31 79.36 0.0M
2023-10-11 78.75 80.02 77.52 79.72 0.0M
2023-10-10 77.33 78.73 77.08 77.78 0.0M
2023-10-09 77.08 77.59 76.70 77.38 0.0M
2023-10-06 76.65 77.76 76.65 76.99 0.0M
2023-10-05 77.91 79.02 76.47 76.47 0.0M
2023-10-04 78.94 78.94 77.58 77.63 0.0M
2023-10-03 79.05 79.88 78.51 78.76 0.0M
2023-10-02 79.84 79.84 78.47 78.51 0.0M
2023-09-29 79.86 79.93 79.33 79.84 0.0M
2023-09-28 79.40 79.87 78.38 79.32 0.0M
2023-09-27 79.84 79.89 79.08 79.76 0.0M
2023-09-26 79.49 79.93 78.82 79.93 0.3M
2023-09-25 80.14 80.89 78.92 79.50 0.0M
2023-09-22 81.57 81.66 79.99 80.14 0.0M
2023-09-21 80.79 81.66 80.08 81.66 0.0M
2023-09-20 80.76 81.08 79.83 80.77 0.0M
2023-09-19 80.64 81.36 79.58 79.97 0.0M
2023-09-18 81.61 81.64 80.36 80.64 0.0M
2023-09-15 79.99 81.89 79.14 81.66 0.0M
2023-09-14 79.50 80.80 78.46 79.87 0.0M
2023-09-13 78.18 79.05 77.72 79.05 0.0M
2023-09-12 78.18 78.19 76.98 78.18 0.0M
2023-09-11 77.30 78.11 76.57 77.97 0.0M
2023-09-09 89.69 89.69 89.69 89.69 0.0M
2023-09-08 76.50 77.73 75.56 77.30 0.0M
2023-09-06 74.98 77.35 74.98 76.40 0.0M
2023-09-05 77.07 77.47 75.01 75.32 0.0M
2023-09-04 77.73 78.03 76.88 77.07 0.0M
2023-09-02 89.70 89.70 89.70 89.70 0.0M
2023-09-01 77.22 77.81 76.70 77.55 0.0M
2023-08-31 77.69 78.34 76.70 77.16 0.0M
2023-08-30 78.34 78.59 77.48 77.68 0.0M
2023-08-29 78.16 78.17 77.62 77.62 0.0M
2023-08-28 78.42 78.88 78.01 78.16 0.0M
2023-08-25 78.43 79.69 77.76 78.25 0.0M
2023-08-24 78.09 79.10 77.43 78.43 0.0M
2023-08-23 79.46 79.46 77.37 78.09 0.0M
2023-08-22 77.94 79.71 77.17 79.46 0.0M
2023-08-21 79.20 79.56 77.76 78.53 0.0M
2023-08-18 79.69 79.69 78.64 79.21 0.0M
2023-08-17 78.77 79.78 78.52 79.72 0.0M
2023-08-16 79.78 79.99 78.52 79.96 0.0M
2023-08-15 81.01 81.36 79.46 79.63 0.0M
2023-08-14 81.53 81.53 80.74 81.00 0.0M
2023-08-11 80.88 81.87 80.66 81.40 0.0M
2023-08-10 80.59 81.35 80.37 80.88 0.0M
2023-08-09 82.02 82.02 80.66 80.81 0.0M
2023-08-08 81.83 82.37 81.19 81.87 0.0M
2023-08-07 82.26 82.35 81.75 81.92 0.0M
2023-08-04 82.34 82.34 81.32 81.85 0.0M
2023-08-03 81.93 82.60 80.84 81.75 0.0M
2023-08-02 80.12 82.43 80.12 81.92 0.0M
2023-08-01 82.42 82.42 81.09 81.52 0.0M
2023-07-31 81.66 82.47 81.34 82.43 0.0M
2023-07-28 81.07 81.75 81.07 81.62 0.0M
2023-07-27 81.06 81.24 80.74 81.07 0.0M
2023-07-26 80.44 81.06 79.92 81.04 0.0M
2023-07-25 80.84 80.85 79.25 80.46 0.0M
2023-07-24 80.23 80.85 80.23 80.72 0.0M
2023-07-21 80.50 81.08 79.73 80.22 0.0M
2023-07-20 80.03 80.50 79.63 80.50 0.0M
2023-07-19 80.68 80.73 80.04 80.33 0.0M
2023-07-18 80.50 80.70 80.20 80.50 0.0M
2023-07-17 80.50 80.70 80.29 80.50 0.0M
2023-07-14 80.43 80.72 80.13 80.47 0.0M
2023-07-13 80.01 80.88 80.01 80.44 0.0M
2023-07-12 80.72 81.33 80.13 80.46 0.0M
2023-07-11 80.43 81.50 80.13 80.50 0.0M
2023-07-10 82.16 82.16 79.84 80.42 0.0M
2023-07-07 81.87 83.53 80.32 80.77 0.0M
2023-07-06 82.15 84.99 80.77 81.80 0.0M
2023-07-05 80.52 82.64 80.13 82.30 0.0M
2023-07-04 79.55 80.74 79.14 80.74 0.0M
2023-07-03 79.52 79.55 78.20 79.05 0.0M
2023-06-30 77.70 79.55 77.70 79.55 0.0M
2023-06-29 79.03 79.11 77.54 77.62 0.0M
2023-06-28 78.10 79.55 77.35 77.51 0.0M
2023-06-27 79.89 79.89 77.78 78.34 0.0M
2023-06-26 79.21 83.01 78.67 79.89 0.0M
2023-06-23 76.43 80.53 76.43 79.47 0.0M
2023-06-22 76.42 77.67 75.22 76.49 0.0M
2023-06-21 75.59 76.45 74.31 75.99 0.0M
2023-06-20 74.58 76.47 74.29 75.56 0.0M
2023-06-19 74.51 75.21 74.03 74.71 0.0M
2023-06-16 73.49 74.74 72.82 74.52 0.0M
2023-06-15 73.92 73.95 72.48 73.47 0.0M
2023-06-14 73.85 73.95 73.15 73.95 0.0M
2023-06-13 73.69 73.95 73.60 73.85 0.0M
2023-06-12 73.35 73.82 72.84 73.69 0.0M
2023-06-09 73.54 73.56 72.63 73.48 0.0M
2023-06-07 73.35 73.37 72.17 72.99 0.0M
2023-06-06 73.36 73.37 72.62 73.36 0.0M
2023-06-05 72.91 73.28 71.75 73.28 0.0M
2023-06-02 70.90 73.27 69.76 73.27 0.0M
2023-06-01 70.69 71.19 69.57 70.90 0.0M
2023-05-31 71.14 71.14 68.95 70.81 0.0M
2023-05-30 71.15 71.21 68.41 69.43 0.0M
2023-05-29 72.51 72.51 69.67 70.83 0.0M
2023-05-26 72.52 73.33 71.30 71.41 0.0M
2023-05-25 71.76 73.80 71.11 72.52 0.0M
2023-05-24 71.87 74.01 70.98 71.75 0.0M
2023-05-23 69.23 72.50 69.20 71.90 0.0M
2023-05-22 67.61 70.49 67.47 70.48 0.0M
2023-05-19 67.15 68.65 67.15 67.61 0.0M
2023-05-18 68.19 69.02 66.68 67.84 0.0M
2023-05-17 68.43 69.55 67.60 68.19 0.0M
2023-05-16 69.05 69.55 67.75 67.75 0.0M
2023-05-15 70.26 70.27 69.05 69.05 0.0M
2023-05-12 69.01 70.76 68.58 70.27 0.0M
2023-05-11 67.82 71.07 67.60 67.60 0.0M
2023-05-10 66.21 68.24 65.86 67.87 0.0M
2023-05-09 66.58 68.30 64.94 65.93 0.0M
2023-05-08 65.19 65.96 64.38 65.78 0.0M
2023-05-06 77.89 77.89 77.89 77.89 0.0M
2023-05-05 63.45 65.10 63.40 65.10 0.0M
2023-05-04 63.45 63.64 62.19 63.45 0.0M
2023-05-03 62.46 62.95 61.85 62.77 0.0M
2023-05-02 62.47 62.77 61.14 61.93 0.0M
2023-04-28 61.27 62.32 60.93 62.00 0.0M
2023-04-27 61.25 61.59 60.64 61.27 0.0M
2023-04-26 60.07 61.46 60.07 60.68 0.0M
2023-04-25 60.38 61.59 60.01 60.07 0.0M
2023-04-24 60.54 61.06 60.31 60.31 0.0M
2023-04-20 59.81 60.68 59.58 60.51 0.0M
2023-04-19 59.49 60.72 59.02 59.45 0.0M
2023-04-18 59.77 59.84 59.01 59.49 0.0M
2023-04-17 59.11 59.84 58.84 59.78 0.0M
2023-04-14 58.38 59.39 58.17 59.11 0.0M
2023-04-13 58.39 58.59 58.08 58.38 0.0M
2023-04-12 58.62 59.87 58.40 58.62 0.0M
2023-04-11 58.51 58.82 58.10 58.59 0.0M
2023-04-10 58.52 58.89 58.07 58.59 0.0M
2023-04-06 58.20 58.54 57.60 58.54 0.0M
2023-04-05 58.16 58.87 57.59 58.13 0.0M
2023-04-04 57.87 58.49 57.35 58.16 0.0M
2023-04-03 58.02 58.98 57.76 57.96 0.0M
2023-03-31 59.60 59.60 57.74 58.69 0.0M
2023-03-30 59.00 59.83 57.87 58.19 0.0M
2023-03-29 58.02 59.02 57.87 58.17 0.0M
2023-03-28 57.97 58.26 57.97 58.12 0.0M
2023-03-27 58.54 58.66 57.87 57.98 0.0M
2023-03-24 58.35 58.76 58.18 58.53 0.0M
2023-03-23 58.77 58.77 58.21 58.37 0.0M
2023-03-22 58.62 59.28 58.17 58.78 0.0M
2023-03-21 58.79 60.18 58.66 58.66 0.0M
2023-03-20 59.08 59.08 58.23 58.61 0.0M
2023-03-17 59.08 59.08 57.87 58.17 0.0M
2023-03-16 59.23 59.56 57.75 58.92 0.0M
2023-03-15 59.91 59.91 58.59 59.20 0.0M
2023-03-14 59.56 60.13 58.68 59.56 0.0M
2023-03-13 60.25 60.25 59.36 59.46 0.0M
2023-03-10 60.79 61.20 60.01 60.26 0.0M
2023-03-09 60.64 61.21 60.55 60.79 0.0M
2023-03-08 61.59 61.59 60.35 60.63 0.0M
2023-03-07 61.97 62.28 60.84 61.11 0.0M
2023-03-06 62.26 62.27 61.44 61.97 0.0M
2023-03-03 62.00 62.42 61.49 62.03 0.0M
2023-03-02 61.97 62.47 61.61 62.00 0.0M
2023-03-01 62.96 62.96 61.68 61.68 0.0M
2023-02-28 63.25 63.88 61.72 62.78 0.0M
2023-02-27 62.84 63.26 62.10 63.02 0.0M
2023-02-24 63.31 63.31 61.57 62.85 0.0M
2023-02-23 62.25 64.41 62.22 63.30 0.0M
2023-02-22 62.10 62.42 61.84 62.25 0.0M
2023-02-17 61.44 62.91 60.71 61.94 0.0M
2023-02-16 61.39 61.40 60.08 61.11 0.0M
2023-02-15 59.88 61.39 59.78 61.30 0.0M
2023-02-14 60.12 60.77 59.78 60.74 0.0M
2023-02-13 59.68 61.19 59.45 60.12 0.0M
2023-02-10 59.04 59.32 58.88 59.29 0.0M
2023-02-09 59.29 59.35 58.87 59.04 0.0M
2023-02-08 59.04 59.39 58.70 59.33 0.0M
2023-02-07 58.84 59.24 58.70 59.04 0.0M
2023-02-06 58.85 58.85 58.50 58.84 0.0M
2023-02-03 58.79 59.74 58.46 58.89 0.0M
2023-02-02 58.97 58.97 58.34 58.82 0.0M
2023-02-01 59.56 59.83 58.19 58.96 0.0M
2023-01-31 59.28 60.06 59.09 59.56 0.0M
2023-01-30 59.97 60.15 59.07 59.27 0.0M
2023-01-27 60.47 60.48 59.79 59.96 0.0M
2023-01-26 61.00 61.00 59.91 60.48 0.0M
2023-01-25 60.56 61.29 59.87 61.00 0.0M
2023-01-24 60.66 60.72 59.66 60.56 0.0M
2023-01-23 61.27 61.65 60.11 60.73 0.0M
2023-01-20 61.85 62.28 60.90 61.01 0.0M
2023-01-19 63.36 63.67 61.71 61.83 0.0M
2023-01-18 63.77 64.33 63.32 63.36 0.0M
2023-01-17 63.70 64.34 63.51 63.77 0.0M
2023-01-16 63.90 64.38 63.37 64.37 0.0M
2023-01-13 64.74 64.74 63.36 63.88 0.0M
2023-01-12 64.46 64.95 63.89 63.91 0.0M
2023-01-11 64.28 64.76 64.04 64.47 0.0M
2023-01-10 64.30 65.45 64.23 64.76 0.0M
2023-01-09 67.53 67.53 63.46 64.19 0.0M
2023-01-06 67.38 67.71 65.61 66.52 0.0M
2023-01-05 66.53 67.44 66.12 66.37 0.0M
2023-01-04 66.44 66.58 65.61 66.54 0.0M
2023-01-03 67.86 67.86 66.13 66.38 0.0M
2023-01-02 68.56 68.56 66.66 67.05 0.0M