Reag Renda Imobiliario FII (RMAI11)

RMAI11
🏛️ Brasil →
53.02
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
11:20 54.28 54.28 54.28 54.28 0.0K
13:10 54.28 54.28 54.28 54.28 0.0K
16:55 54.28 54.28 54.28 54.28 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 54.29 54.29 53.00 53.02 0.0M
2025-10-03 54.28 54.28 54.28 54.28 0.0M
2025-10-02 55.48 55.48 53.07 53.07 0.0M
2025-10-01 58.89 58.89 58.62 58.62 0.0M
2025-09-30 59.11 59.11 58.49 59.09 0.0M
2025-09-29 59.98 59.99 59.57 59.57 0.0M
2025-09-26 62.76 63.99 59.23 59.99 0.0M
2025-09-25 62.10 62.10 60.80 60.80 0.0M
2025-09-24 62.76 62.76 61.82 62.09 0.0M
2025-09-23 61.04 61.04 60.50 60.50 0.0M
2025-09-22 62.99 63.00 62.99 62.99 0.0M
2025-09-19 63.00 63.00 60.45 62.99 0.0M
2025-09-18 64.00 64.00 62.91 62.92 0.0M
2025-09-17 62.79 63.00 62.50 62.50 0.0M
2025-09-16 65.81 65.81 62.90 62.90 0.1M
2025-09-11 68.53 68.53 68.50 68.50 0.1M
2025-09-10 68.50 68.50 68.50 68.50 0.0M
2025-09-09 68.60 68.60 68.60 68.60 0.0M
2025-09-08 68.61 68.61 68.61 68.61 0.0M
2025-09-05 70.00 70.00 70.00 70.00 0.0M
2025-09-04 70.01 70.01 70.00 70.00 0.0M
2025-09-03 69.99 70.00 69.99 70.00 0.0M
2025-09-02 70.00 73.79 70.00 70.00 0.0M
2025-09-01 69.02 70.95 69.00 70.00 0.0M
2025-08-29 76.28 76.28 69.47 72.46 0.0M
2025-08-28 76.47 76.47 75.52 75.52 0.0M
2025-08-27 79.83 80.39 76.47 76.47 0.0M
2025-08-26 77.98 79.41 77.98 79.41 0.0M
2025-08-25 81.19 81.19 77.98 77.98 0.0M
2025-08-22 81.50 81.79 81.50 81.79 0.0M
2025-08-21 81.83 81.83 81.79 81.79 0.0M
2025-08-20 78.88 83.00 78.11 83.00 0.0M
2025-08-18 78.88 80.00 78.64 80.00 0.0M
2025-08-15 79.30 80.00 79.30 80.00 0.0M
2025-08-14 77.04 79.89 77.04 79.89 0.0M
2025-08-13 81.00 81.00 76.53 78.10 0.0M
2025-08-12 80.27 81.19 77.51 77.60 0.0M
2025-08-11 80.77 81.50 80.68 81.40 0.0M
2025-08-08 82.35 82.35 80.01 80.01 0.0M
2025-08-05 83.49 83.49 83.49 83.49 0.0M
2025-08-04 82.99 83.00 82.99 83.00 0.0M
2025-08-01 81.10 83.00 80.17 83.00 0.0M
2025-07-29 81.74 81.74 81.70 81.70 0.0M
2025-07-28 81.74 81.75 81.74 81.75 0.0M
2025-07-25 81.99 82.00 81.75 81.75 0.0M
2025-07-24 78.00 80.00 78.00 80.00 0.0M
2025-07-23 79.99 80.00 78.00 80.00 0.0M
2025-07-22 79.94 79.94 79.94 79.94 0.0M
2025-07-21 79.99 79.99 77.45 79.97 0.0M
2025-07-18 76.00 78.50 76.00 78.00 0.0M
2025-07-17 75.80 79.50 75.80 78.90 0.0M
2025-07-16 75.31 77.00 75.31 77.00 0.0M
2025-07-15 80.00 80.00 76.01 77.00 0.0M
2025-07-14 75.00 76.99 72.95 76.50 0.0M
2025-07-11 77.05 78.00 74.80 75.00 0.0M
2025-07-10 77.99 78.20 75.03 78.00 0.0M
2025-07-09 76.59 80.00 76.59 80.00 0.0M
2025-07-08 77.99 78.00 76.80 78.00 0.0M
2025-07-07 74.82 78.00 74.82 77.98 0.0M
2025-07-04 78.99 78.99 72.93 78.00 0.0M
2025-07-03 74.86 79.00 74.86 78.99 0.0M
2025-07-02 82.01 82.98 77.79 79.90 0.0M
2025-07-01 79.44 84.00 79.44 84.00 0.0M
2025-06-30 80.60 83.42 80.60 83.42 0.0M
2025-06-27 74.48 79.43 74.48 79.43 0.0M
2025-06-26 82.10 82.10 77.99 79.43 0.0M
2025-06-25 83.31 83.32 82.29 82.82 0.0M
2025-06-24 82.72 82.73 82.40 82.40 0.0M
2025-06-23 83.30 83.30 83.30 83.30 0.0M
2025-06-20 83.99 83.99 83.00 83.00 0.0M
2025-06-18 79.20 82.54 76.04 82.53 0.0M
2025-06-17 83.99 84.00 77.96 79.20 0.0M
2025-06-16 83.01 83.01 82.71 82.71 0.0M
2025-06-13 82.00 82.00 82.00 82.00 0.0M
2025-06-12 83.00 84.00 83.00 84.00 0.0M
2025-06-11 83.01 83.09 80.78 83.00 0.0M
2025-06-10 78.80 84.00 78.80 84.00 0.0M
2025-06-09 80.00 84.99 74.80 84.99 0.0M
2025-06-05 80.00 80.00 79.00 80.00 0.0M
2025-06-04 79.99 79.99 79.99 79.99 0.0M
2025-06-03 80.00 84.44 80.00 80.00 0.0M
2025-06-02 84.99 84.99 84.30 84.30 0.0M
2025-05-30 79.46 79.55 79.46 79.55 0.0M
2025-05-29 79.46 79.46 79.45 79.45 0.0M
2025-05-28 79.45 79.46 76.13 79.46 0.0M
2025-05-27 72.49 79.46 72.49 79.46 0.0M
2025-05-26 72.21 72.21 71.52 72.21 0.0M
2025-05-23 71.56 73.00 71.50 73.00 0.0M
2025-05-22 72.50 73.00 72.50 73.00 0.0M
2025-05-21 75.00 75.00 73.00 73.00 0.0M
2025-05-20 72.51 80.10 71.52 80.10 0.0M
2025-05-19 74.00 74.00 73.99 73.99 0.0M
2025-05-16 70.00 73.73 68.86 73.73 0.0M
2025-05-15 70.00 70.00 70.00 70.00 0.0M
2025-05-14 70.00 70.00 68.63 70.00 0.0M
2025-05-09 70.00 70.00 70.00 70.00 0.0M
2025-05-08 69.99 70.00 69.98 69.98 0.0M
2025-05-05 69.98 70.00 69.98 69.98 0.0M
2025-05-02 67.17 70.00 67.17 70.00 0.0M
2025-04-30 68.45 68.54 68.44 68.54 0.0M
2025-04-29 67.46 68.46 67.46 68.37 0.0M
2025-04-28 67.53 67.53 67.47 67.47 0.0M
2025-04-25 66.85 69.37 66.43 67.47 0.0M
2025-04-24 66.78 69.97 66.78 67.38 0.0M
2025-04-23 69.91 69.92 65.83 68.49 0.0M
2025-04-17 67.99 69.99 66.01 68.50 0.0M
2025-04-16 64.68 67.00 64.68 67.00 0.0M
2025-04-15 66.51 66.51 66.00 66.00 0.0M
2025-04-14 67.00 67.01 66.50 66.50 0.0M
2025-04-11 65.71 70.00 65.69 68.00 0.0M
2025-04-10 66.20 72.99 66.20 70.00 0.0M
2025-04-09 66.90 66.96 66.00 66.96 0.0M
2025-04-08 66.00 66.96 66.00 66.96 0.0M
2025-04-04 65.00 66.97 65.00 66.97 0.0M
2025-04-03 67.67 67.67 66.97 66.97 0.0M
2025-04-02 66.99 66.99 66.97 66.98 0.0M
2025-04-01 66.99 66.99 66.99 66.99 0.0M
2025-03-28 66.99 67.00 66.99 67.00 0.0M
2025-03-27 67.40 67.40 67.40 67.40 0.0M
2025-03-26 67.94 67.94 67.40 67.40 0.0M
2025-03-25 67.95 67.95 67.93 67.94 0.0M
2025-03-24 68.80 69.97 68.45 68.45 0.0M
2025-03-21 69.97 69.97 67.05 68.79 0.0M
2025-03-20 67.32 69.96 64.02 69.96 0.0M
2025-03-19 68.79 68.79 68.51 68.70 0.0M
2025-03-18 68.01 68.78 68.01 68.78 0.0M
2025-03-17 68.38 68.38 67.22 68.00 0.0M
2025-03-14 69.78 69.78 69.78 69.78 0.0M
2025-03-13 69.01 69.89 69.01 69.77 0.0M
2025-03-12 69.96 69.96 65.11 69.00 0.0M
2025-03-11 67.00 69.97 67.00 69.97 0.0M
2025-03-10 70.46 70.46 67.94 67.95 0.0M
2025-03-07 71.79 71.82 71.79 71.82 0.0M
2025-03-06 69.70 71.96 69.70 71.90 0.0M
2025-03-05 65.49 69.97 65.00 69.97 0.0M
2025-02-28 65.05 72.99 64.89 69.52 0.0M
2025-02-26 63.56 67.32 63.56 67.32 0.0M
2025-02-25 64.33 67.53 63.56 67.53 0.0M
2025-02-24 66.80 69.29 60.59 67.13 0.0M
2025-02-21 71.00 71.00 66.70 69.67 0.0M
2025-02-20 67.41 71.33 67.41 70.01 0.0M
2025-02-19 71.99 72.00 70.00 70.00 0.0M
2025-02-18 73.03 76.60 71.00 71.00 0.0M
2025-02-17 79.99 79.99 79.99 79.99 0.0M
2025-02-14 78.99 79.99 75.77 79.99 0.0M
2025-02-13 78.98 79.99 78.98 79.99 0.0M
2025-02-12 79.30 79.99 78.98 79.99 0.0M
2025-02-11 79.62 79.62 78.01 79.26 0.0M
2025-02-10 79.27 79.27 79.27 79.27 0.0M
2025-02-07 78.01 79.01 78.01 79.01 0.0M
2025-02-05 79.27 79.27 79.27 79.27 0.0M
2025-02-04 79.51 83.96 79.51 80.00 0.0M
2025-01-31 78.15 79.52 78.15 79.52 0.0M
2025-01-30 79.51 79.51 76.46 78.53 0.0M
2025-01-29 78.53 79.47 76.56 79.02 0.0M
2025-01-28 79.53 80.40 78.43 78.43 0.0M
2025-01-27 79.54 80.50 79.34 80.48 0.0M
2025-01-24 81.98 81.99 79.51 80.51 0.0M
2025-01-23 81.28 81.74 79.52 81.50 0.0M
2025-01-22 81.75 83.44 81.61 83.44 0.0M
2025-01-21 83.45 83.46 79.28 83.46 0.0M
2025-01-20 83.48 83.48 81.76 83.46 0.0M
2025-01-17 83.49 83.50 82.12 83.48 0.0M
2025-01-16 83.47 83.47 83.47 83.47 0.0M
2025-01-15 84.39 84.39 83.47 83.50 0.0M
2025-01-14 84.48 84.48 82.30 84.38 0.0M
2025-01-13 84.44 84.45 81.99 84.44 0.0M
2025-01-10 84.45 84.48 80.58 84.44 0.0M
2025-01-09 84.47 84.47 81.80 84.45 0.0M
2025-01-08 83.89 84.47 81.01 84.44 0.0M
2025-01-07 77.04 83.50 77.04 83.50 0.0M
2025-01-06 84.48 84.48 84.48 84.48 0.0M
2025-01-02 84.49 84.49 84.49 84.49 0.0M