Rb Capital Renda Ii Fundo Invest Imobiliario FII Historical Data - RBRD11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Rb Capital Renda Ii Fundo Invest Imobiliario FII (RBRD11)
Rb Capital Renda Ii Fundo Invest Imobiliario FII (RBRD11) Historical

Rb Capital Renda Ii Fundo Invest Imobiliario FII (RBRD11)

39.45

0.15

(0.38%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.460005111168	39.13	40	39.13	653	39.535	FU
4	-3.69	-8.58139534884	43	43	39.13	695	39.9803736	FU
12	-0.39	-0.982367758186	39.7	43.4	39.13	803	40.36697666	FU
26	-1.19	-2.93827160494	40.5	43.4	38.78	809	40.147997	FU
52	5.39	15.8903301887	33.92	43.4	33	905	38.69074058	FU
156	-19.72	-33.4067423344	59.03	72	32.5	1218	44.12230611	FU
260	-52.17	-57.0288587669	91.48	112.75	32.5	1667	65.09079927	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	39.45	0.06	0.15	39.4	39.47	39.32	69
1714080540	39.39	-0.53	-1.33	39.98	39.98	39.16	1277
1713994200	39.92	0.34	0.86	39.5	39.94	39.41	220
1713907800	39.58	-0.01	-0.03	39.58	39.88	39.32	659
1713821340	39.59	-0.04	-0.10	39.63	40	39.13	866
1713562200	39.63	0.5	1.28	39.13	39.63	39.13	244
1713475800	39.13	-0.38	-0.96	39.51	39.99	39.13	886
1713389400	39.51	-0.09	-0.23	39.6	39.65	39.42	350
1713302940	39.6	-0.02	-0.05	39.7	39.85	39.28	913
1713216600	39.62	-0.2	-0.50	39.82	39.84	39.61	1465
1712957400	39.82	-0.16	-0.40	40.21	40.24	39.82	858
1712870940	39.98	-0.08	-0.20	40.06	40.24	39.96	1232
1712784540	40.06	0	0.00	40.06	40.52	40.06	341
1712698140	40.06	-0.55	-1.35	40.52	40.6	40.06	923
1712611740	40.61	0.06	0.15	40.64	40.65	40.55	306
1712352600	40.55	-0.34	-0.83	40.89	40.89	40.25	568
1712266140	40.89	-0.29	-0.70	41.19	41.19	40.54	337
1712179740	41.18	-0.27	-0.65	41.54	41.57	40.86	136
1712093400	41.45	0.14	0.34	41.31	42	40.52	1086
1712006940	41.31	-2.04	-4.71	43	43	41.03	529
1711661400	43.35	0.85	2.00	42.88	43.4	42.06	684
1711574940	42.5	-0.36	-0.84	42.86	42.89	42	323
1711488540	42.86	0.85	2.02	42.9	42.9	41.61	530
1711402140	42.01	1.01	2.46	41	43	41	3404
1711143000	41	-0.08	-0.19	41.49	41.49	41	305
1711056600	41.08	0.09	0.22	40.99	41.08	40.87	808
1710970200	40.99	0.23	0.56	40.98	40.99	40.87	148
1710883740	40.76	-0.05	-0.12	40.81	40.89	40.73	262
1710797400	40.81	-0.01	-0.02	40.83	41	40.73	1589
1710538200	40.82	-0.01	-0.02	40.87	40.92	40.82	761
1710451740	40.83	0.27	0.67	40.56	40.89	40.56	511
1710365400	40.56	0.26	0.65	40.31	40.56	40.31	694
1710278940	40.3	-0.2	-0.49	40.47	40.49	40.3	274
1710192600	40.5	-0.03	-0.07	40.53	40.53	40.37	290
1709933400	40.53	-0.39	-0.95	40.9	40.9	40.02	1012
1709847000	40.92	0.22	0.54	40.96	40.96	40.73	235
1709760540	40.7	0.11	0.27	40.42	40.96	40.4	809
1709674200	40.59	-0.31	-0.76	40.79	40.94	40.41	329
1709587740	40.9	-0.04	-0.10	40.2	40.94	40.2	314
1709328600	40.94	0.06	0.15	40.39	40.96	40.2	289
1709242200	40.88	0.18	0.44	40.46	41.47	40.46	1086
1709155800	40.7	0.04	0.10	40.75	40.8	40.06	1077
1709069400	40.66	0.15	0.37	40.51	40.98	40.4	1157
1708983000	40.51	0.24	0.60	40.3	40.91	40.3	1882
1708723800	40.27	0.9	2.29	39.66	40.27	39.51	1234
1708637400	39.37	-0.1	-0.25	39.44	39.98	39.33	741
1708550940	39.47	0.05	0.13	39.51	39.94	39.46	814
1708464600	39.42	-0.58	-1.45	40.09	40.09	39.28	1498
1708378200	40	0	0.00	39.65	40	39.64	547
1708119000	40	0.38	0.96	40.27	40.27	39.62	506
1708032600	39.62	0.07	0.18	39.55	40.29	39.27	745
1707946200	39.55	-0.02	-0.05	39.56	40.43	39.5	2403
1707514200	39.57	-0.33	-0.83	39.9	40.44	39.57	1612
1707427800	39.9	-0.04	-0.10	40	40	39.81	472
1707341400	39.94	0.24	0.60	39.96	40	39.94	639
1707255000	39.7	0.1	0.25	39.6	39.75	39.51	968
1707168600	39.6	-0.11	-0.28	39.51	39.73	39.51	441
1706909400	39.71	0	0.00	39.7	39.71	39.68	1165
1706822940	39.71	-0.34	-0.85	39.53	39.97	39.53	373
1706736600	40.05	-0.06	-0.15	40.05	40.11	40.05	945
1706650200	40.11	0.01	0.02	40.3	40.3	40.1	268
1706563800	40.1	-0.03	-0.07	40.13	40.14	40.1	442

Rb Capital Renda Ii Fund...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions