Fundo Investimento Imob FII Rbr Rendimento High Grade Historical Data - RBRR11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Investimento Imob FII Rbr Rendimento High Grade (RBRR11)
Fundo Investimento Imob FII Rbr Rendimento High Grade (RBRR11) Historical

Fundo Investimento Imob FII Rbr Rendimento High Grade (RBRR11)

92.88

-0.26

(-0.28%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.214822771214	93.1	93.91	91.77	31364	93.27873364	FU
4	-0.9	-0.959488272921	93.8	95	91.5	33858	93.11040265	FU
12	4.62	5.23334843679	88.28	95	88.22	37587	91.59648578	FU
26	4.4	4.97175141243	88.5	95	84	35548	89.89127643	FU
52	5.55	6.35374928449	87.35	95	84	38688	89.87023276	FU
156	-7.91	-7.84644380518	100.81	104.94	79.76	38271	93.19624867	FU
260	-13.11	-12.366757853	106.01	113.1	61.38	31000	95.10964262	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	92.9	-0.55	-0.59	93.14	93.77	92.8	31863
1714080540	93.45	1.18	1.28	92.75	93.47	92.27	24906
1713994200	92.27	-0.88	-0.94	93.15	93.77	92.2	25195
1713907800	93.15	-0.55	-0.59	93.7	93.78	91.93	23673
1713821340	93.7	0.21	0.22	93.4	93.78	92.42	31678
1713562200	93.49	0.67	0.72	93.1	93.91	91.77	51367
1713475800	92.82	0.45	0.49	92.37	93.45	92	26654
1713389400	92.37	0.22	0.24	92.22	92.59	91.5	24398
1713302940	92.15	0.05	0.05	92.1	92.87	91.61	22257
1713216600	92.1	-0.59	-0.64	92.69	93.72	91.5	75902
1712957400	92.69	0.62	0.67	92.49	93.93	92.3	21313
1712870940	92.07	-0.2	-0.22	92.17	92.85	91.92	28981
1712784540	92.27	-1.43	-1.53	92.5	93	91.91	23770
1712698140	93.7	-0.55	-0.58	94.25	94.32	93	22751
1712611740	94.25	-0.64	-0.67	95	95	94.05	23435
1712352600	94.89	0.29	0.31	94.6	95	94.25	23720
1712266140	94.6	1.24	1.33	93.7	94.62	93.7	20090
1712179740	93.36	-0.92	-0.98	94.28	94.75	93.3	31285
1712093400	94.28	1.28	1.38	92.89	94.77	92.89	40753
1712006940	93	-0.9	-0.96	93.8	93.8	91.64	101165
1711661400	93.9	0.71	0.76	93.19	93.9	93.12	42174
1711574940	93.19	0.29	0.31	93.39	93.66	92.91	32358
1711488540	92.9	0.51	0.55	92.6	93.79	92.52	44215
1711402140	92.39	0.49	0.53	91.89	92.8	91.89	34274
1711143000	91.9	-0.36	-0.39	92.47	92.48	90.5	79123
1711056600	92.26	1.04	1.14	91.23	92.49	91.22	31256
1710970200	91.22	0.08	0.09	91.14	91.53	90.51	30245
1710883740	91.14	-0.85	-0.92	91.76	92.5	91.1	108888
1710797400	91.99	1.04	1.14	90.53	91.99	90.53	63001
1710538200	90.95	0.62	0.69	90.82	91.9	90.33	33620
1710451740	90.33	-0.76	-0.83	91.05	91.4	90.31	21707
1710365400	91.09	1.25	1.39	89.8	91.09	89.8	30042
1710278940	89.84	-1.09	-1.20	89.58	90.3	89.3	32525
1710192600	90.93	-0.89	-0.97	91.82	91.82	90.25	56512
1709933400	91.82	-0.02	-0.02	91.84	92	90.83	42104
1709847000	91.84	0.51	0.56	91.33	91.91	91	22979
1709760540	91.33	0.25	0.27	91.08	91.54	91.04	19888
1709674200	91.08	0.24	0.26	91.03	91.54	90.84	29886
1709587740	90.84	0.24	0.26	90.6	91.97	90.54	68495
1709328600	90.6	0.6	0.67	90.5	90.74	90.18	65878
1709242200	90	0.2	0.22	89.79	90.68	89.42	33880
1709155800	89.8	0.29	0.32	89.68	90	89.22	45123
1709069400	89.51	-0.69	-0.76	90.2	90.29	89.5	44184
1708983000	90.2	-0.65	-0.72	90.96	91	90.05	32679
1708723800	90.85	0.25	0.28	90.6	90.97	90.36	29986
1708637400	90.6	0.08	0.09	90.7	90.7	90.01	29357
1708550940	90.52	-0.21	-0.23	90.75	90.75	90.2	24127
1708464600	90.73	0.73	0.81	90	90.75	90	43523
1708378200	90	0	0.00	90	90.5	89.91	32447
1708119000	90	-0.08	-0.09	90.08	90.4	89.65	30784
1708032600	90.08	0.63	0.70	89.45	90.5	89.3	57116
1707946200	89.45	-0.06	-0.07	89.51	89.6	89.05	14079
1707514200	89.51	-0.47	-0.52	89.98	90.07	88.25	34824
1707427800	89.98	-0.62	-0.68	89.7	90.44	89.53	23600
1707341400	90.6	0.7	0.78	89.9	90.6	89.1	50127
1707255000	89.9	0.03	0.03	89.51	89.99	89.51	14401
1707168600	89.87	0.49	0.55	89.4	90.42	89.4	25300
1706909400	89.38	1.1	1.25	88.28	90	88.22	44443
1706822940	88.28	0.02	0.02	88.26	89.11	88.1	55885
1706736600	88.26	-0.13	-0.15	88.39	88.6	88	41925
1706650200	88.39	-0.04	-0.05	88.5	88.59	88.12	26429
1706563800	88.43	0.07	0.08	88.36	88.7	88.1	30189

Fundo Investimento Imob ...

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