CXFI - Caixa Rio Bravo Fundo Fundos (BVMF:CXRI11)
Brazil · Delayed Price · Currency is BRL 65.05
-0.05 (-0.08%)
At close: Dec 5, 2025
BVMF:CXRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.74 | 65.74 | 64.32 | 65.05 | 65.05 | -0.08% | 9 |
| Dec 4, 2025 | 64.00 | 71.72 | 62.23 | 65.10 | 65.10 | 1.47% | 804 |
| Dec 3, 2025 | 62.64 | 72.90 | 62.64 | 64.16 | 64.16 | 4.00% | 13,475 |
| Dec 2, 2025 | 66.49 | 66.49 | 61.10 | 61.69 | 61.69 | -2.33% | 199 |
| Dec 1, 2025 | 63.63 | 66.42 | 61.21 | 63.16 | 62.57 | 0.25% | 327 |
| Nov 28, 2025 | 61.03 | 64.92 | 61.03 | 63.00 | 62.41 | 3.24% | 154 |
| Nov 27, 2025 | 67.55 | 68.28 | 61.02 | 61.02 | 60.45 | -4.70% | 2,493 |
| Nov 26, 2025 | 70.28 | 70.66 | 64.03 | 64.03 | 63.43 | -8.82% | 71,072 |
| Nov 25, 2025 | 65.10 | 70.26 | 65.10 | 70.22 | 69.56 | 1.05% | 49 |
| Nov 24, 2025 | 70.28 | 70.28 | 69.49 | 69.49 | 68.84 | -0.73% | 26 |
| Nov 21, 2025 | 66.98 | 70.00 | 65.01 | 70.00 | 69.35 | 4.48% | 25,017 |
| Nov 19, 2025 | 66.00 | 67.00 | 63.35 | 67.00 | 66.37 | 0.78% | 23,103 |
| Nov 18, 2025 | 64.44 | 66.48 | 64.44 | 66.48 | 65.86 | 3.15% | 32 |
| Nov 17, 2025 | 68.39 | 68.39 | 64.00 | 64.45 | 63.85 | -5.22% | 357 |
| Nov 14, 2025 | 68.39 | 68.39 | 66.84 | 68.00 | 67.36 | -0.53% | 66 |
| Nov 13, 2025 | 65.05 | 68.44 | 65.00 | 68.36 | 67.72 | 5.15% | 589 |
| Nov 12, 2025 | 66.04 | 70.00 | 65.01 | 65.01 | 64.40 | -7.10% | 1,431 |
| Nov 11, 2025 | 70.04 | 72.21 | 67.04 | 69.98 | 69.33 | -0.38% | 169 |
| Nov 10, 2025 | 73.70 | 73.70 | 64.52 | 70.25 | 69.59 | -4.95% | 34 |
| Nov 7, 2025 | 74.99 | 74.99 | 68.07 | 73.91 | 73.22 | -3.37% | 36 |
| Nov 6, 2025 | 70.00 | 76.49 | 66.99 | 76.49 | 75.78 | 19.25% | 50,075 |
| Nov 5, 2025 | 63.25 | 67.00 | 62.55 | 64.14 | 63.54 | 1.81% | 3,824 |
| Nov 4, 2025 | 66.91 | 66.91 | 63.00 | 63.00 | 62.41 | -5.82% | 99 |
| Nov 3, 2025 | 66.99 | 67.00 | 66.89 | 66.89 | 65.68 | -0.06% | 73 |
| Oct 31, 2025 | 64.22 | 66.98 | 62.35 | 66.93 | 65.72 | 4.22% | 28 |
| Oct 30, 2025 | 64.35 | 67.97 | 64.22 | 64.22 | 63.06 | 0.67% | 7,324 |
| Oct 29, 2025 | 62.41 | 63.79 | 61.86 | 63.79 | 62.64 | 1.25% | 51 |
| Oct 28, 2025 | 63.79 | 63.80 | 63.00 | 63.00 | 61.86 | - | 53 |
| Oct 27, 2025 | 61.71 | 63.12 | 61.71 | 63.00 | 61.86 | 0.22% | 53 |
| Oct 24, 2025 | 62.31 | 63.92 | 62.27 | 62.86 | 61.72 | -0.22% | 45 |
| Oct 23, 2025 | 63.94 | 63.94 | 62.86 | 63.00 | 61.86 | 0.10% | 293 |
| Oct 22, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 61.80 | 0.70% | 1 |
| Oct 21, 2025 | 62.50 | 62.86 | 62.50 | 62.50 | 61.37 | - | 58 |
| Oct 20, 2025 | 62.07 | 64.33 | 62.07 | 62.50 | 61.37 | -3.70% | 302 |
| Oct 16, 2025 | 61.73 | 64.90 | 61.73 | 64.90 | 63.73 | 5.14% | 457 |
| Oct 15, 2025 | 64.96 | 64.96 | 61.72 | 61.73 | 60.61 | -1.23% | 24 |
| Oct 14, 2025 | 62.43 | 62.50 | 62.43 | 62.50 | 61.37 | -0.95% | 3 |
| Oct 13, 2025 | 62.82 | 64.98 | 62.23 | 63.10 | 61.96 | 0.57% | 429 |
| Oct 10, 2025 | 62.75 | 62.75 | 61.77 | 62.74 | 61.61 | 2.52% | 14 |
| Oct 9, 2025 | 62.07 | 62.07 | 61.20 | 61.20 | 60.09 | -1.42% | 74 |
| Oct 8, 2025 | 62.32 | 62.32 | 62.00 | 62.08 | 60.96 | 0.08% | 15 |
| Oct 7, 2025 | 64.98 | 64.98 | 62.00 | 62.03 | 60.91 | -4.42% | 255 |
| Oct 6, 2025 | 64.99 | 64.99 | 63.73 | 64.90 | 63.73 | -0.15% | 20 |
| Oct 3, 2025 | 63.50 | 66.00 | 63.49 | 65.00 | 63.82 | 2.38% | 335 |
| Oct 2, 2025 | 62.50 | 63.50 | 62.50 | 63.49 | 62.34 | 1.96% | 27 |
| Oct 1, 2025 | 62.12 | 64.86 | 62.12 | 62.27 | 60.56 | -1.49% | 551 |
| Sep 30, 2025 | 62.86 | 63.21 | 62.00 | 63.21 | 61.48 | 0.54% | 97 |
| Sep 29, 2025 | 62.79 | 62.87 | 62.50 | 62.87 | 61.15 | 0.13% | 95 |
| Sep 26, 2025 | 62.50 | 62.79 | 62.50 | 62.79 | 61.07 | 0.46% | 13 |
| Sep 25, 2025 | 62.79 | 62.79 | 62.50 | 62.50 | 60.79 | -0.46% | 424 |