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
2024-12-30 48.70 49.95 48.70 49.41 0.0M
2024-12-27 49.63 50.40 48.28 48.70 0.0M
2024-12-26 49.68 49.89 48.59 49.63 0.0M
2024-12-23 49.55 50.65 48.62 49.63 0.0M
2024-12-20 47.61 50.52 47.53 49.56 0.0M
2024-12-19 48.08 48.34 46.86 47.61 0.0M
2024-12-18 48.65 48.65 47.20 48.08 0.0M
2024-12-17 48.27 48.94 47.72 48.60 0.0M
2024-12-16 48.54 48.94 48.35 48.84 0.0M
2024-12-13 48.37 49.45 48.28 48.54 0.0M
2024-12-12 48.47 48.97 48.27 48.72 0.0M
2024-12-11 48.76 48.76 48.47 48.71 0.0M
2024-12-10 48.47 49.46 48.35 48.77 0.0M
2024-12-09 48.37 49.61 48.19 48.34 0.0M
2024-12-06 49.32 49.46 48.18 49.42 0.0M
2024-12-05 48.74 49.33 47.91 49.33 0.0M
2024-12-04 48.64 49.02 47.96 48.76 0.0M
2024-12-03 48.65 49.12 48.64 48.90 0.0M
2024-12-02 48.92 50.26 48.75 49.23 0.1M
2024-11-29 49.42 49.75 48.26 48.92 0.0M
2024-11-28 50.89 50.89 48.93 49.52 0.0M
2024-11-27 51.66 51.73 50.21 50.59 0.1M
2024-11-26 51.35 51.81 51.34 51.66 0.0M
2024-11-25 51.49 51.86 51.17 51.34 0.0M
2024-11-22 51.83 51.84 51.25 51.43 0.0M
2024-11-21 52.55 52.85 51.28 51.88 0.0M
2024-11-19 52.47 53.04 52.47 52.55 0.0M
2024-11-18 51.90 52.82 51.67 52.47 0.0M
2024-11-14 51.67 52.84 51.67 51.97 0.0M
2024-11-13 51.48 51.78 51.48 51.71 0.0M
2024-11-12 51.87 52.22 51.36 51.48 0.0M
2024-11-11 52.49 52.49 51.87 51.87 0.0M
2024-11-08 52.50 52.84 52.01 52.49 0.0M
2024-11-07 51.43 52.10 51.16 52.09 0.0M
2024-11-06 51.27 51.62 50.99 51.47 0.0M
2024-11-05 50.85 51.70 50.85 51.27 0.0M
2024-11-04 51.11 51.53 50.69 50.85 0.0M
2024-11-01 50.38 51.28 50.38 51.10 0.0M
2024-10-31 50.68 51.74 50.38 50.38 0.0M
2024-10-30 50.38 51.19 50.38 50.96 0.0M
2024-10-29 50.24 50.79 50.05 50.75 0.0M
2024-10-28 49.02 50.60 48.94 50.24 0.0M
2024-10-25 48.44 49.30 48.44 49.30 0.0M
2024-10-24 49.02 49.45 48.44 48.80 0.0M
2024-10-23 49.31 49.66 48.98 48.98 0.0M
2024-10-22 49.22 49.68 49.05 49.31 0.0M
2024-10-21 49.61 50.61 48.94 49.22 0.0M
2024-10-18 49.41 49.98 49.12 49.61 0.0M
2024-10-17 50.12 50.23 48.93 49.41 0.0M
2024-10-16 49.42 50.30 49.42 49.67 0.0M
2024-10-15 49.22 49.87 49.19 49.42 0.0M
2024-10-14 48.68 49.49 48.68 49.21 0.0M
2024-10-11 49.10 49.45 48.55 48.67 0.0M
2024-10-10 49.42 49.60 49.04 49.08 0.0M
2024-10-09 50.00 50.35 49.41 49.42 0.0M
2024-10-08 50.02 50.68 49.94 50.00 0.0M
2024-10-07 49.88 50.75 49.88 50.69 0.0M
2024-10-04 50.27 50.69 49.79 50.08 0.0M
2024-10-03 49.89 50.58 49.79 50.25 0.0M
2024-10-02 50.42 50.80 49.88 49.94 0.0M
2024-10-01 51.30 51.32 49.79 50.81 0.0M
2024-09-30 50.91 51.32 50.65 51.32 0.0M
2024-09-27 50.96 51.12 50.50 50.91 0.0M
2024-09-26 51.51 51.51 50.73 50.96 0.0M
2024-09-25 52.28 52.28 51.32 51.51 0.0M
2024-09-24 52.20 53.10 51.93 52.28 0.0M
2024-09-23 52.36 52.62 52.20 52.20 0.0M
2024-09-20 52.57 53.00 52.48 52.50 0.0M
2024-09-19 53.24 53.24 52.57 52.57 0.0M
2024-09-18 53.24 53.73 52.81 53.24 0.0M
2024-09-17 53.53 53.81 52.89 52.95 0.0M
2024-09-16 53.72 53.94 53.53 53.53 0.0M
2024-09-13 53.72 54.20 53.67 53.71 0.0M
2024-09-12 53.98 54.14 53.64 53.75 0.0M
2024-09-11 54.00 54.11 53.91 54.11 0.0M
2024-09-10 54.14 54.14 53.77 53.87 0.0M
2024-09-09 53.88 54.03 53.52 53.79 0.0M
2024-09-06 53.70 54.09 53.68 53.87 0.0M
2024-09-05 54.14 54.26 53.45 53.59 0.0M
2024-09-04 54.06 54.65 53.81 54.14 0.0M
2024-09-03 54.59 54.88 53.69 54.09 0.1M
2024-09-02 55.59 55.59 54.41 54.88 0.0M
2024-08-30 55.04 56.29 54.87 55.60 0.0M
2024-08-29 54.94 55.22 54.70 55.10 0.0M
2024-08-28 55.03 55.29 54.48 54.87 0.0M
2024-08-27 55.61 56.05 54.41 55.03 0.0M
2024-08-26 55.85 56.17 55.38 55.61 0.0M
2024-08-23 55.41 55.87 55.40 55.85 0.0M
2024-08-22 55.13 55.86 54.93 55.41 0.0M
2024-08-21 55.38 55.68 54.67 55.13 0.0M
2024-08-20 54.41 55.60 54.41 55.11 0.0M
2024-08-19 54.64 54.64 54.04 54.16 0.0M
2024-08-16 53.73 54.53 53.40 54.39 0.0M
2024-08-15 53.87 53.88 53.39 53.73 0.0M
2024-08-14 53.76 54.45 53.51 53.93 0.0M
2024-08-13 53.50 54.06 53.23 53.76 0.0M
2024-08-12 53.49 53.87 53.14 53.49 0.0M
2024-08-09 52.64 53.59 52.44 53.49 0.0M
2024-08-08 52.88 52.98 52.29 52.45 0.0M
2024-08-07 53.06 53.13 52.60 52.88 0.0M
2024-08-06 52.60 53.08 52.29 53.06 0.0M
2024-08-05 52.69 53.08 52.38 52.64 0.0M
2024-08-02 52.87 53.51 52.74 53.12 0.0M
2024-08-01 53.11 53.97 52.64 52.87 0.0M
2024-07-31 52.28 53.89 52.28 53.10 0.1M
2024-07-30 53.11 53.60 51.95 52.50 0.0M
2024-07-29 53.45 55.32 52.50 52.58 0.0M
2024-07-26 52.87 53.87 52.71 53.45 0.0M
2024-07-25 52.78 52.88 52.62 52.87 0.0M
2024-07-24 53.16 53.16 52.72 52.91 0.0M
2024-07-23 52.64 53.59 52.64 53.25 0.0M
2024-07-22 54.03 54.10 52.12 52.60 0.1M
2024-07-19 53.95 54.15 53.78 54.03 0.0M
2024-07-18 53.81 54.28 53.45 53.77 0.0M
2024-07-17 53.82 54.10 53.16 53.55 0.0M
2024-07-16 54.11 54.37 53.68 53.68 0.0M
2024-07-15 54.10 54.76 53.82 53.96 0.0M
2024-07-12 53.87 54.55 53.87 54.10 0.0M
2024-07-11 54.15 54.55 53.59 53.82 0.0M
2024-07-10 53.44 54.13 53.17 54.13 0.0M
2024-07-09 54.20 54.20 53.54 54.01 0.0M
2024-07-08 54.38 54.57 53.63 54.09 0.0M
2024-07-05 53.94 54.83 53.50 54.07 0.0M
2024-07-04 52.94 53.84 52.83 53.31 0.0M
2024-07-03 52.84 53.28 52.37 52.55 0.0M
2024-07-02 53.66 53.74 52.28 52.82 0.0M
2024-07-01 54.39 54.39 52.87 53.50 0.0M
2024-06-28 53.93 54.60 53.90 54.39 0.0M
2024-06-27 53.38 53.94 53.38 53.90 0.0M
2024-06-26 52.88 53.90 52.88 53.29 0.0M
2024-06-25 52.29 52.92 52.13 52.88 0.0M
2024-06-24 52.17 52.88 52.17 52.29 0.0M
2024-06-21 52.55 53.27 52.18 52.60 0.0M
2024-06-20 52.64 53.51 52.36 52.55 0.0M
2024-06-19 52.36 52.68 52.25 52.27 0.0M
2024-06-18 52.55 53.35 52.27 52.36 0.0M
2024-06-17 52.80 53.52 52.25 52.55 0.0M
2024-06-14 52.55 53.04 52.27 52.80 0.0M
2024-06-13 52.97 53.03 52.64 52.64 0.0M
2024-06-12 52.97 53.36 52.97 52.97 0.0M
2024-06-11 53.24 53.76 52.97 52.97 0.0M
2024-06-10 52.97 53.54 52.92 53.18 0.0M
2024-06-07 53.65 54.35 53.33 53.43 0.0M
2024-06-06 54.14 54.19 53.36 53.79 0.0M
2024-06-05 54.06 54.26 53.43 53.79 0.0M
2024-06-04 54.35 55.08 54.06 54.06 0.0M
2024-06-03 56.16 56.16 54.26 54.39 0.0M
2024-05-31 53.06 56.71 52.96 56.71 0.1M
2024-05-29 53.17 53.38 52.87 53.06 0.0M
2024-05-28 53.01 53.74 52.96 53.04 0.0M
2024-05-27 53.35 53.84 53.04 53.05 0.0M
2024-05-25 58.02 58.02 58.02 58.02 0.0M
2024-05-24 53.18 54.06 52.87 53.35 0.0M
2024-05-23 54.29 54.29 52.70 53.33 0.1M
2024-05-22 54.25 55.17 54.25 54.36 0.0M
2024-05-21 55.35 55.80 53.82 54.75 0.0M
2024-05-20 56.45 56.46 55.12 55.35 0.0M
2024-05-17 56.64 57.01 56.30 56.45 0.0M
2024-05-16 56.21 57.44 56.21 56.64 0.0M
2024-05-15 55.04 57.01 54.99 56.66 0.1M
2024-05-14 55.90 56.38 54.95 54.95 0.0M
2024-05-13 56.27 56.31 55.60 55.90 0.0M
2024-05-10 57.10 57.99 55.64 56.25 0.1M
2024-05-09 57.06 58.28 57.06 57.24 0.0M
2024-05-08 57.41 58.08 57.16 57.48 0.0M
2024-05-07 57.04 57.59 56.91 57.41 0.0M
2024-05-06 56.87 57.28 56.48 56.88 0.0M
2024-05-03 55.27 56.93 55.27 56.14 0.0M
2024-05-02 55.49 55.50 54.41 55.27 0.0M
2024-04-30 54.41 56.31 54.32 55.50 0.0M
2024-04-29 54.61 55.33 54.07 54.34 0.0M
2024-04-26 54.32 55.41 54.09 54.59 0.0M
2024-04-25 54.14 54.48 53.77 53.86 0.0M
2024-04-24 53.76 54.35 53.68 54.10 0.0M
2024-04-23 53.86 54.33 53.50 53.74 0.0M
2024-04-22 54.12 54.99 53.25 53.72 0.0M
2024-04-19 54.05 54.39 53.86 54.12 0.0M
2024-04-18 54.12 54.53 53.94 53.94 0.0M
2024-04-17 52.77 54.56 52.45 54.13 0.0M
2024-04-16 53.65 54.14 51.68 52.65 0.0M
2024-04-15 54.59 54.59 53.28 53.65 0.0M
2024-04-12 54.49 54.86 53.92 54.59 0.0M
2024-04-11 53.96 54.95 53.55 54.55 0.0M
2024-04-10 53.87 54.72 53.69 53.96 0.0M
2024-04-09 54.14 54.82 53.71 53.87 0.0M
2024-04-08 54.66 55.31 54.14 54.14 0.0M
2024-04-05 54.27 55.00 54.08 54.34 0.0M
2024-04-04 54.36 54.78 53.69 54.20 0.1M
2024-04-03 54.27 55.18 54.01 54.36 0.0M
2024-04-02 53.75 55.08 53.75 53.91 0.0M
2024-04-01 53.09 55.63 52.56 53.69 0.0M
2024-03-28 53.30 53.79 52.62 53.09 0.0M
2024-03-27 53.82 53.82 53.37 53.41 0.0M
2024-03-26 54.46 54.72 53.37 53.82 0.0M
2024-03-25 55.74 55.98 54.46 54.46 0.0M
2024-03-23 61.96 61.96 61.96 61.96 0.0M
2024-03-22 53.08 56.08 53.01 56.05 0.0M
2024-03-21 53.32 53.45 52.98 53.17 0.0M
2024-03-20 53.08 53.50 52.48 53.22 0.0M
2024-03-19 52.46 53.55 52.28 52.99 0.0M
2024-03-18 52.46 52.78 52.08 52.27 0.0M
2024-03-15 52.79 53.94 51.69 52.46 0.0M
2024-03-14 52.88 53.28 52.74 52.79 0.0M
2024-03-13 53.56 54.17 52.76 53.28 0.0M
2024-03-12 52.90 54.36 52.20 53.79 0.0M
2024-03-11 54.27 54.33 52.73 53.03 0.0M
2024-03-08 54.32 55.52 54.07 54.36 0.0M
2024-03-07 54.03 54.52 53.74 54.32 0.0M
2024-03-06 53.60 55.76 53.50 54.03 0.0M
2024-03-05 53.60 54.30 53.52 53.52 0.0M
2024-03-04 53.76 54.35 53.10 53.61 0.0M
2024-03-01 53.57 54.43 53.20 54.07 0.0M
2024-02-29 52.99 53.91 52.42 53.46 0.1M
2024-02-28 51.89 53.02 51.71 53.02 0.0M
2024-02-27 51.72 52.20 51.72 51.89 0.0M
2024-02-26 52.70 53.02 51.71 51.71 0.0M
2024-02-23 52.06 53.06 51.84 53.02 0.0M
2024-02-22 51.58 52.13 51.44 52.06 0.0M
2024-02-21 51.62 52.15 51.44 51.58 0.0M
2024-02-20 51.53 52.16 51.42 51.62 0.0M
2024-02-19 51.49 52.13 51.40 51.61 0.0M
2024-02-16 51.96 52.16 51.35 51.40 0.0M
2024-02-15 51.71 52.16 51.26 51.96 0.0M
2024-02-14 51.86 51.86 51.53 51.71 0.0M
2024-02-09 50.99 52.00 50.99 51.86 0.0M
2024-02-08 51.00 51.51 50.42 51.05 0.0M
2024-02-07 50.22 51.03 49.89 51.00 0.0M
2024-02-06 50.09 50.68 49.44 50.50 0.0M
2024-02-05 50.61 50.94 50.26 50.93 0.0M
2024-02-02 50.50 51.13 49.98 50.61 0.0M
2024-02-01 49.71 50.96 49.71 50.50 0.0M
2024-01-31 49.22 51.86 48.95 51.20 0.0M
2024-01-30 49.44 49.62 48.95 49.62 0.0M
2024-01-29 49.79 49.79 48.83 49.17 0.0M
2024-01-26 48.67 49.80 48.67 49.80 0.0M
2024-01-25 48.82 49.14 48.66 48.91 0.0M
2024-01-24 48.73 49.29 48.52 48.61 0.0M
2024-01-23 49.03 49.56 48.43 48.73 0.0M
2024-01-22 49.40 49.64 49.02 49.64 0.0M
2024-01-19 49.47 49.67 49.32 49.67 0.0M
2024-01-18 49.56 50.01 49.27 49.66 0.0M
2024-01-17 50.46 51.04 49.19 49.80 0.0M
2024-01-16 50.99 51.49 49.91 50.50 0.0M
2024-01-15 51.58 51.90 50.60 50.96 0.0M
2024-01-12 51.00 51.93 50.95 51.58 0.0M
2024-01-11 51.72 51.89 50.77 51.00 0.0M
2024-01-10 51.75 52.66 50.89 51.72 0.0M
2024-01-09 50.34 51.86 49.40 51.86 0.1M
2024-01-08 50.44 50.45 49.22 50.42 0.0M
2024-01-05 49.41 50.45 49.41 50.45 0.0M
2024-01-04 48.71 49.73 48.58 49.41 0.0M
2024-01-03 48.49 48.92 47.87 48.92 0.0M
2024-01-02 48.76 49.86 47.60 48.92 0.0M