RBR Properties (RBRP11)

RBRP11
🏛️ Brasil →
53.10
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
2021-12-30 78.79 80.08 78.31 78.31 0.0M
2021-12-29 76.53 79.00 76.53 78.79 0.0M
2021-12-28 76.00 77.66 75.68 76.50 0.0M
2021-12-27 75.65 76.78 75.10 75.64 0.0M
2021-12-23 74.55 75.68 73.90 75.65 0.0M
2021-12-22 73.85 74.53 73.60 74.35 0.0M
2021-12-21 72.80 74.05 72.63 73.60 0.0M
2021-12-20 72.74 73.00 72.24 72.79 0.0M
2021-12-17 72.10 72.95 72.00 72.78 0.0M
2021-12-16 72.11 73.78 72.10 72.10 0.0M
2021-12-15 72.42 73.97 72.00 72.10 0.0M
2021-12-14 72.89 73.55 72.00 72.42 0.0M
2021-12-13 73.64 74.30 72.04 72.90 0.0M
2021-12-10 73.48 74.82 72.69 73.64 0.0M
2021-12-09 74.94 74.94 72.52 73.49 0.0M
2021-12-08 74.40 74.94 74.33 74.94 0.0M
2021-12-07 74.00 74.85 73.06 74.82 0.0M
2021-12-06 71.99 73.80 71.99 73.71 0.0M
2021-12-03 71.77 72.40 71.01 72.28 0.0M
2021-12-02 71.04 71.80 70.10 71.55 0.0M
2021-12-01 70.03 71.80 70.03 71.04 0.0M
2021-11-30 69.00 70.89 69.00 69.98 0.0M
2021-11-29 67.60 69.98 67.30 69.00 0.0M
2021-11-26 66.01 67.89 64.93 67.84 0.0M
2021-11-25 66.10 68.19 65.52 66.06 0.0M
2021-11-24 66.90 66.90 66.15 66.71 0.0M
2021-11-23 67.22 67.44 66.13 66.90 0.0M
2021-11-22 67.19 68.23 66.14 67.48 0.0M
2021-11-19 66.51 67.48 66.36 66.98 0.0M
2021-11-18 66.37 67.55 66.07 66.51 0.0M
2021-11-17 67.29 68.45 66.02 66.37 0.0M
2021-11-16 67.98 68.88 66.80 67.29 0.0M
2021-11-12 66.80 67.98 66.50 67.23 0.0M
2021-11-11 66.56 67.34 66.00 66.80 0.0M
2021-11-10 66.76 68.50 66.50 66.56 0.0M
2021-11-09 68.14 69.19 66.09 66.76 0.0M
2021-11-08 68.73 70.86 68.02 68.60 0.0M
2021-11-05 69.00 71.02 68.70 69.00 0.0M
2021-11-04 70.34 70.60 68.71 68.80 0.0M
2021-11-03 71.60 71.60 70.35 70.35 0.0M
2021-11-01 72.69 73.00 71.35 71.60 0.0M
2021-10-29 72.60 73.50 72.19 72.50 0.0M
2021-10-28 73.90 73.90 72.35 72.69 0.0M
2021-10-27 73.68 74.25 73.00 73.10 0.0M
2021-10-26 74.40 74.85 73.50 73.68 0.0M
2021-10-25 75.14 75.19 74.25 74.44 0.0M
2021-10-22 75.75 76.49 74.40 75.14 0.0M
2021-10-21 76.00 76.10 75.36 75.75 0.0M
2021-10-20 76.06 76.97 76.00 76.00 0.0M
2021-10-19 75.37 76.38 74.85 75.91 0.0M
2021-10-18 75.42 75.54 74.73 75.33 0.0M
2021-10-15 75.11 75.87 74.70 75.42 0.0M
2021-10-14 74.70 75.05 74.40 75.05 0.0M
2021-10-13 73.95 74.70 73.57 74.59 0.0M
2021-10-11 73.70 74.28 73.25 74.02 0.0M
2021-10-08 74.30 74.79 73.00 73.18 0.0M
2021-10-07 75.68 76.08 74.03 74.33 0.0M
2021-10-06 76.31 76.40 75.46 75.99 0.0M
2021-10-05 75.69 76.90 75.40 76.00 0.0M
2021-10-04 75.28 76.39 74.32 75.90 0.0M
2021-10-01 74.29 75.40 74.29 75.20 0.0M
2021-09-30 74.30 75.85 74.20 74.26 0.0M
2021-09-29 74.99 75.96 74.30 74.30 0.0M
2021-09-28 75.76 77.30 74.51 74.99 0.0M
2021-09-27 76.29 77.38 75.48 76.07 0.0M
2021-09-24 74.60 76.40 74.49 76.40 0.0M
2021-09-23 74.19 75.99 74.10 75.20 0.0M
2021-09-22 73.44 74.28 73.10 74.10 0.1M
2021-09-21 74.05 74.20 73.02 73.44 0.0M
2021-09-20 74.90 75.70 73.50 73.80 0.0M
2021-09-17 73.90 76.46 73.71 75.10 0.0M
2021-09-16 73.90 74.41 73.25 73.88 0.0M
2021-09-15 75.61 76.60 73.21 73.59 0.0M
2021-09-14 76.11 76.95 75.48 75.61 0.0M
2021-09-13 76.38 77.86 75.61 75.61 0.0M
2021-09-10 77.08 78.22 76.22 77.00 0.0M
2021-09-09 76.10 78.49 76.00 77.12 0.0M
2021-09-08 76.00 76.88 75.45 76.50 0.0M
2021-09-06 75.77 77.00 75.02 75.70 0.0M
2021-09-03 76.00 76.98 75.50 75.77 0.0M
2021-09-02 77.80 77.94 75.25 75.85 0.0M
2021-09-01 79.84 79.84 75.81 76.69 0.0M
2021-08-31 78.05 80.00 78.05 79.86 0.0M
2021-08-30 75.94 78.77 75.94 78.05 0.0M
2021-08-27 75.60 75.94 75.27 75.94 0.0M
2021-08-26 75.79 76.94 75.27 75.31 0.0M
2021-08-25 77.00 77.98 75.04 75.48 0.0M
2021-08-24 75.00 77.62 74.86 76.30 0.0M
2021-08-23 74.16 74.75 73.50 74.37 0.0M
2021-08-20 74.25 74.98 73.50 74.00 0.0M
2021-08-19 74.98 75.00 74.09 74.09 0.0M
2021-08-18 75.15 75.90 74.80 75.01 0.0M
2021-08-17 77.50 78.79 75.00 75.01 0.0M
2021-08-16 77.77 78.80 76.32 77.50 0.0M
2021-08-13 75.01 78.84 75.01 77.77 0.0M
2021-08-12 75.55 76.00 74.33 75.00 0.0M
2021-08-11 76.65 78.00 75.07 76.40 0.0M
2021-08-10 78.00 78.70 76.05 77.05 0.0M
2021-08-09 79.40 79.60 77.53 77.60 0.0M
2021-08-06 79.90 80.50 79.01 79.80 0.0M
2021-08-05 80.00 80.01 79.20 80.00 0.0M
2021-08-04 80.53 81.55 79.02 80.00 0.0M
2021-08-03 80.05 80.79 79.73 80.08 0.0M
2021-08-02 81.60 82.55 80.51 80.54 0.0M
2021-07-30 80.06 82.28 80.05 81.60 0.0M
2021-07-29 79.30 81.00 78.84 80.06 0.0M
2021-07-28 79.56 80.50 78.58 79.60 0.0M
2021-07-27 81.20 81.98 79.06 79.52 0.0M
2021-07-26 83.26 83.50 80.15 80.53 0.0M
2021-07-23 83.95 84.95 82.51 82.52 0.0M
2021-07-22 84.50 85.00 83.95 83.95 0.0M
2021-07-21 84.00 84.50 83.50 84.50 0.0M
2021-07-20 83.56 84.50 83.55 83.85 0.0M
2021-07-19 84.30 84.31 83.50 83.51 0.0M
2021-07-16 84.44 84.52 83.73 84.34 0.0M
2021-07-15 84.00 84.45 82.50 84.45 0.0M
2021-07-14 83.87 84.50 83.51 84.44 0.0M
2021-07-13 82.67 84.50 82.17 83.87 0.0M
2021-07-12 79.50 82.80 79.00 82.73 0.0M
2021-07-08 80.28 80.39 78.31 79.50 0.0M
2021-07-07 80.00 80.86 79.00 80.40 0.0M
2021-07-06 79.95 80.77 79.95 80.00 0.0M
2021-07-05 80.97 81.99 79.35 79.63 0.0M
2021-07-02 80.00 82.15 79.99 80.97 0.0M
2021-07-01 80.50 81.85 78.85 79.99 0.0M
2021-06-30 81.95 83.25 79.52 79.90 0.0M
2021-06-29 76.00 82.82 76.00 82.82 0.0M
2021-06-28 77.00 77.50 72.01 75.70 0.1M
2021-06-25 80.20 80.95 76.00 77.00 0.1M
2021-06-24 80.50 81.00 79.50 80.00 0.0M
2021-06-23 81.25 82.00 80.49 80.49 0.0M
2021-06-22 81.85 82.25 80.93 81.23 0.0M
2021-06-21 82.60 82.70 81.50 81.70 0.0M
2021-06-18 82.01 82.87 81.81 82.70 0.0M
2021-06-17 82.25 82.92 81.51 82.01 0.0M
2021-06-16 82.64 83.49 81.74 82.15 0.0M
2021-06-15 82.88 82.88 81.50 81.51 0.0M
2021-06-14 84.70 84.70 82.02 82.90 0.0M
2021-06-11 84.63 84.90 83.59 84.36 0.0M
2021-06-10 85.20 85.35 84.55 84.55 0.0M
2021-06-09 85.50 85.50 84.90 85.15 0.0M
2021-06-08 86.70 86.89 85.00 85.90 0.0M
2021-06-07 86.45 86.90 86.02 86.70 0.0M
2021-06-04 86.29 87.50 86.00 86.28 0.0M
2021-06-02 85.85 86.76 84.60 85.50 0.0M
2021-06-01 87.23 88.19 85.24 85.41 0.0M
2021-05-31 87.00 88.00 85.85 87.23 0.0M
2021-05-28 85.00 88.40 85.00 86.00 0.0M
2021-05-27 84.85 85.35 84.45 84.82 0.0M
2021-05-26 86.20 86.40 83.00 84.10 0.0M
2021-05-25 86.38 87.37 86.00 86.20 0.0M
2021-05-24 86.85 87.40 86.00 86.36 0.0M
2021-05-21 87.51 87.87 86.10 86.50 0.0M
2021-05-20 87.80 88.70 87.49 87.49 0.0M
2021-05-19 88.60 88.65 87.47 87.80 0.0M
2021-05-18 88.72 89.60 88.40 88.65 0.0M
2021-05-17 90.00 90.00 88.00 88.71 0.1M
2021-05-14 90.24 90.27 89.00 90.00 0.1M
2021-05-13 90.00 90.26 89.50 90.00 0.1M
2021-05-12 89.52 90.30 89.52 90.30 0.0M
2021-05-11 89.50 90.49 89.50 89.50 0.1M
2021-05-10 89.90 90.72 89.09 89.50 0.1M
2021-05-07 90.18 91.39 90.02 91.00 0.0M
2021-05-06 89.76 90.90 89.76 90.10 0.0M
2021-05-05 88.80 90.50 88.71 89.76 0.1M
2021-05-04 88.90 89.24 88.47 89.05 0.1M
2021-05-03 88.74 89.64 88.41 88.70 0.0M
2021-04-30 88.40 89.47 87.57 88.35 0.0M
2021-04-29 87.25 88.46 87.00 88.46 0.0M
2021-04-28 87.52 88.00 86.95 87.00 0.0M
2021-04-27 87.53 88.14 87.50 87.51 0.0M
2021-04-26 88.24 88.59 86.92 87.53 0.0M
2021-04-23 88.30 88.53 88.00 88.24 0.0M
2021-04-22 88.56 88.69 88.02 88.25 0.0M
2021-04-20 88.40 89.00 88.11 88.20 0.0M
2021-04-19 88.81 89.00 88.03 88.43 0.0M
2021-04-16 88.00 88.89 88.00 88.67 0.0M
2021-04-15 88.50 88.50 87.80 88.08 0.0M
2021-04-14 88.60 89.28 87.61 88.28 0.0M
2021-04-13 89.60 89.82 88.40 88.60 0.0M
2021-04-12 89.96 91.01 89.66 89.84 0.0M
2021-04-09 91.30 91.30 89.80 90.10 0.0M
2021-04-08 91.97 92.47 91.01 91.90 0.0M
2021-04-07 92.60 92.60 91.75 91.97 0.0M
2021-04-06 91.77 92.49 91.72 92.45 0.0M
2021-04-05 91.20 92.61 91.00 92.24 0.0M
2021-04-01 91.94 91.96 90.80 91.20 0.0M
2021-03-31 91.60 92.00 91.01 91.96 0.0M
2021-03-30 91.96 91.96 90.14 91.47 0.0M
2021-03-29 91.00 92.00 90.25 91.99 0.0M
2021-03-26 90.77 91.00 90.02 90.90 0.0M
2021-03-25 90.01 90.93 89.61 90.70 0.0M
2021-03-24 90.89 91.65 89.22 90.00 0.0M
2021-03-23 92.44 92.44 90.60 90.89 0.0M
2021-03-22 91.20 92.49 90.67 92.44 0.0M
2021-03-19 89.00 91.35 89.00 91.05 0.0M
2021-03-18 89.09 89.46 88.79 88.90 0.0M
2021-03-17 89.20 89.48 88.89 89.09 0.0M
2021-03-16 89.55 89.87 88.90 89.10 0.0M
2021-03-15 91.23 91.35 89.43 89.54 0.1M
2021-03-12 91.01 91.83 91.01 91.50 0.0M
2021-03-11 90.00 91.96 90.00 91.00 0.0M
2021-03-10 89.96 90.00 89.60 89.90 0.0M
2021-03-09 90.59 90.99 88.51 89.51 0.1M
2021-03-08 91.20 91.49 90.00 90.10 0.0M
2021-03-05 91.10 91.99 90.85 91.20 0.0M
2021-03-04 91.30 93.00 90.51 90.80 0.0M
2021-03-03 91.26 92.00 90.90 91.30 0.0M
2021-03-02 92.30 92.50 90.30 91.23 0.0M
2021-03-01 93.10 93.50 91.98 92.30 0.0M
2021-02-26 92.80 93.93 92.42 93.05 0.0M
2021-02-25 92.04 93.00 91.84 92.42 0.1M
2021-02-24 95.01 95.27 91.15 91.20 0.0M
2021-02-23 95.00 96.51 94.26 95.28 0.0M
2021-02-22 93.00 95.97 91.12 95.00 0.1M
2021-02-19 95.90 96.25 95.90 96.00 0.0M
2021-02-18 96.00 96.99 95.01 95.82 0.0M
2021-02-17 96.99 97.19 95.61 95.72 0.0M
2021-02-12 97.82 97.82 96.83 96.97 0.0M
2021-02-11 97.46 97.89 96.56 97.10 0.0M
2021-02-10 97.90 98.00 97.11 97.40 0.0M
2021-02-09 97.67 99.92 97.56 97.90 0.0M
2021-02-08 98.19 99.84 97.11 97.83 0.0M
2021-02-05 97.68 98.49 97.17 98.19 0.0M
2021-02-04 97.20 97.95 96.00 97.01 0.0M
2021-02-03 97.85 97.99 95.38 97.16 0.0M
2021-02-02 97.29 98.00 97.01 98.00 0.0M
2021-02-01 97.70 98.00 96.98 97.33 0.0M
2021-01-29 97.60 98.00 97.40 97.70 0.0M
2021-01-28 97.03 97.78 97.03 97.60 0.0M
2021-01-27 97.00 97.78 96.51 97.02 0.0M
2021-01-26 96.99 97.00 96.06 97.00 0.0M
2021-01-22 97.00 97.00 96.02 97.00 0.0M
2021-01-21 95.95 97.24 95.93 97.00 0.0M
2021-01-20 95.78 96.00 95.40 95.95 0.0M
2021-01-19 95.29 95.60 94.80 95.60 0.0M
2021-01-18 94.98 95.30 94.57 95.29 0.0M
2021-01-15 94.61 95.00 94.21 95.00 0.0M
2021-01-14 93.20 95.00 92.89 94.70 0.0M
2021-01-13 92.10 93.35 91.90 93.19 0.0M
2021-01-12 92.20 92.75 90.02 91.90 0.1M
2021-01-11 93.15 93.30 92.00 92.10 0.1M
2021-01-08 94.93 95.27 93.00 93.15 0.1M
2021-01-07 95.00 95.36 94.50 94.90 0.0M
2021-01-06 94.95 96.00 94.51 94.53 0.0M
2021-01-05 94.97 95.00 94.62 94.80 0.0M
2021-01-04 95.00 95.00 94.01 94.84 0.1M