RB Capital Development Residential Real Estate Investment Fund II (BVMF:RBDS11)
Brazil · Delayed Price · Currency is BRL 2.210
+0.400 (22.10%)
Last updated: Mar 10, 2026, 10:17 AM GMT-3
BVMF:RBDS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.90 | 2.21 | 1.90 | 2.21 | 2.21 | -0.90% | 20 |
| Mar 4, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | 3.72% | 33 |
| Feb 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1 |
| Feb 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 7.50% | 2 |
| Feb 24, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | - | 11 |
| Feb 23, 2026 | 2.05 | 2.14 | 2.00 | 2.00 | 2.00 | -2.44% | 52 |
| Feb 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -14.23% | 7 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 41 |
| Feb 11, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 6.70% | 1 |
| Feb 10, 2026 | 2.25 | 2.40 | 2.24 | 2.24 | 2.24 | 4.67% | 412 |
| Feb 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.39% | 50 |
| Feb 5, 2026 | 2.70 | 2.70 | 1.90 | 2.05 | 2.05 | -29.31% | 1,503 |
| Jan 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 7 |
| Jan 23, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 16.47% | 688 |
| Jan 20, 2026 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 4.18% | 241 |
| Jan 19, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.82% | 1 |
| Jan 15, 2026 | 2.40 | 2.50 | 2.28 | 2.28 | 2.28 | 12.32% | 409 |
| Jan 8, 2026 | 1.99 | 2.04 | 1.99 | 2.03 | 2.03 | 2.01% | 67 |
| Jan 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 854 |
| Jan 5, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | 32.67% | 9 |
| Jan 2, 2026 | 1.90 | 2.05 | 1.50 | 1.50 | 1.50 | -20.63% | 43 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 16.67% | 1 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.62 | 1.62 | 1.62 | -14.74% | 22 |
| Dec 26, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 6.15% | 2 |
| Dec 23, 2025 | 1.51 | 1.80 | 1.51 | 1.79 | 1.79 | 19.33% | 4 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 26 |
| Dec 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2 |
| Dec 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 108 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.83% | 93 |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 3 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 19 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.60 | 1.60 | 1.60 | - | 59 |
| Dec 5, 2025 | 1.98 | 1.98 | 1.60 | 1.60 | 1.60 | -19.19% | 3 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 19.28% | 2 |
| Dec 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 310 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -17.50% | 5 |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Nov 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 25 |
| Nov 14, 2025 | 2.01 | 2.01 | 1.90 | 2.01 | 2.01 | 8.06% | 204 |
| Nov 10, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 0.54% | 11 |
| Oct 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1 |
| Oct 30, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 3 |
| Oct 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 2 |
| Oct 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.76% | 1 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 6.25% | 2 |
| Oct 20, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -5.88% | 354 |
| Oct 17, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -29.17% | 1,000 |
| Oct 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 1 |