Fundo Investimento Imobiliario Rbr Properties FII Historical Data - RBRP11 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Investimento Imobiliario Rbr Properties FII (RBRP11)
Fundo Investimento Imobiliario Rbr Properties FII (RBRP11) Historical

Fundo Investimento Imobiliario Rbr Properties FII (RBRP11)

59.85

-0.15

( -0.25% )

Updated: 12:30:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.37	0.622057834566	59.48	60.9	58.53	19196	59.43326888	FU
4	1.16	1.97648662464	58.69	61.5	56.8	25131	59.64228108	FU
12	3.25	5.74204946996	56.6	62	55.3	22141	58.95220254	FU
26	7.32	13.9348943461	52.53	62	50	23614	56.14228896	FU
52	10.78	21.9686162625	49.07	64.15	47	22012	56.39388797	FU
156	-27.4	-31.4040114613	87.25	91.39	43.33	22950	62.82544038	FU
260	-20.21	-25.2435673245	80.06	105.5	43.2	25109	73.69410608	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	60	0.2	0.33	59.7	60.9	59.45	24801
1714080540	59.8	0.34	0.57	59.5	59.88	59.1	18956
1713994200	59.46	0.4	0.68	59.09	59.73	59	15748
1713907800	59.06	0.34	0.58	59.2	59.71	58.8	13497
1713821340	58.72	-0.76	-1.28	59.48	60.44	58.53	22979
1713562200	59.48	0.19	0.32	59.4	59.78	59.2	17837
1713475800	59.29	-0.31	-0.52	59.48	59.93	59.28	19626
1713389400	59.6	1.44	2.48	58	59.97	57.65	48374
1713302940	58.16	-0.81	-1.37	58.97	59.5	56.8	19809
1713216600	58.97	-1.03	-1.72	60	60	58.56	15162
1712957400	60	0.06	0.10	59.89	60.29	59.26	14742
1712870940	59.94	0.39	0.65	59.3	60.39	58.86	17089
1712784540	59.55	0.25	0.42	59.21	60.14	59.01	45603
1712698140	59.3	-0.07	-0.12	59.5	60.25	59.03	31828
1712611740	59.37	-0.7	-1.17	60.08	60.79	59.37	13539
1712352600	60.07	-0.09	-0.15	60	60.8	59.79	22093
1712266140	60.16	-0.06	-0.10	60.1	60.56	59.36	69110
1712179740	60.22	-0.06	-0.10	60	61	59.71	21256
1712093400	60.28	0.28	0.47	59.42	60.89	59.42	15357
1712006940	60	1.4	2.39	58.69	61.5	58.1	35211
1711661400	58.6	-0.35	-0.59	58.92	59.46	58.17	12564
1711574940	58.95	-0.55	-0.92	59.5	59.5	58.95	12974
1711488540	59.5	-0.78	-1.29	60.21	60.49	59	14833
1711402140	60.28	-1.68	-2.71	61.62	61.89	59.1	20179
1711143000	61.96	3.28	5.59	58.68	62	58.6	25510
1711056600	58.68	-0.15	-0.25	58.95	59.09	58.57	11073
1710970200	58.83	0.15	0.26	58.68	59.14	58.02	15878
1710883740	58.68	0.47	0.81	57.99	59.2	57.8	18158
1710797400	58.21	0.21	0.36	58	58.35	57.58	17585
1710538200	58	-0.37	-0.63	58.36	59.63	57.14	26512
1710451740	58.37	-0.09	-0.15	58.46	58.9	58.3	21895
1710365400	58.46	-0.09	-0.15	59.21	59.89	58.33	14487
1710278940	58.55	-0.07	-0.12	58.48	60.09	57.71	22584
1710192600	58.62	-1.47	-2.45	60	60.06	58.29	12293
1709933400	60.09	-0.31	-0.51	60.05	61.38	59.77	15445
1709847000	60.4	0.32	0.53	60.08	60.62	59.76	11674
1709760540	60.08	0.57	0.96	59.6	62	59.49	34186
1709674200	59.51	-0.1	-0.17	59.6	60.38	59.51	10598
1709587740	59.61	-0.51	-0.85	59.78	60.44	59.04	18568
1709328600	60.12	0.67	1.13	59.57	60.52	59.16	21181
1709242200	59.45	0.5	0.85	58.92	59.94	58.29	53470
1709155800	58.95	1.25	2.17	57.7	58.96	57.5	21325
1709069400	57.7	0.2	0.35	57.51	58.04	57.51	19661
1708983000	57.5	-1.46	-2.48	58.6	58.96	57.5	23088
1708723800	58.96	1.07	1.85	57.89	59	57.64	17465
1708637400	57.89	0.54	0.94	57.35	57.97	57.2	21155
1708550940	57.35	-0.05	-0.09	57.4	57.99	57.2	13257
1708464600	57.4	0.01	0.02	57.3	58	57.18	26580
1708378200	57.39	0.24	0.42	57.25	57.97	57.15	18920
1708119000	57.15	-0.63	-1.09	57.78	58	57.1	17530
1708032600	57.78	0.28	0.49	57.5	58	57	25237
1707946200	57.5	-0.17	-0.29	57.67	57.67	57.3	13912
1707514200	57.67	0.9	1.59	56.7	57.82	56.7	22257
1707427800	56.77	-0.27	-0.47	56.71	57.28	56.06	43164
1707341400	57.04	0.56	0.99	56.17	57.07	55.8	18603
1707255000	56.48	-0.48	-0.84	56.02	56.68	55.3	25317
1707168600	56.96	0.36	0.64	56.6	56.97	56.21	20306
1706909400	56.6	0.12	0.21	56.48	57.18	55.9	20700
1706822940	56.48	-0.78	-1.36	55.6	57	55.6	17113
1706736600	57.26	1.76	3.17	55.05	58	54.75	40703
1706650200	55.5	0.51	0.93	55.29	55.5	54.75	20723
1706563800	54.99	-0.71	-1.27	55.69	55.69	54.61	22215

Fundo Investimento Imobi...

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