Skip to main content
logo
Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII (BVMF:RBHG11)
Brazil flag Brazil · Delayed Price · Currency is BRL
68.92
+0.01 (0.01%)
At close: Apr 16, 2026

BVMF:RBHG11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202668.8568.9868.5568.9268.920.01%3,346
Apr 15, 202668.8669.1568.2668.9168.910.28%5,796
Apr 14, 202668.4569.5168.4568.7268.720.44%4,973
Apr 13, 202668.0869.8868.0868.4268.420.50%9,514
Apr 10, 202668.1868.1867.5068.0868.080.18%1,894
Apr 9, 202668.2268.5967.7267.9667.96-0.38%4,755
Apr 8, 202668.2568.7668.0068.2268.22-0.04%1,745
Apr 7, 202668.8868.9367.5568.2568.25-0.86%6,821
Apr 6, 202668.5068.9068.2468.8468.840.50%1,253
Apr 2, 202669.0569.0568.3268.5068.50-0.71%1,988
Apr 1, 202668.9968.9968.4568.9968.99-1.36%2,925
Mar 31, 202669.9070.2169.2169.9469.09-0.06%3,853
Mar 30, 202669.0069.9869.0069.9869.131.05%2,849
Mar 27, 202670.0070.0068.9069.2568.41-0.14%2,605
Mar 26, 202669.8270.0968.4069.3568.51-0.14%2,925
Mar 25, 202670.3070.3069.2069.4568.61-0.54%3,419
Mar 24, 202669.0170.4068.8469.8368.981.20%3,278
Mar 23, 202668.0469.2168.0469.0068.160.29%2,069
Mar 20, 202669.2869.9568.6168.8067.96-0.30%8,081
Mar 19, 202669.1669.7768.3569.0168.17-0.22%2,001
Mar 18, 202669.6569.6568.8369.1668.32-0.69%2,395
Mar 17, 202669.9870.0868.8269.6468.790.35%7,272
Mar 16, 202669.1270.0069.1069.4068.560.41%2,341
Mar 13, 202668.8270.4568.8269.1268.28-0.06%4,503
Mar 12, 202669.1769.5768.8569.1668.320.09%2,400
Mar 11, 202669.2770.7068.8169.1068.26-0.25%3,210
Mar 10, 202668.8069.8868.8069.2768.430.68%2,617
Mar 9, 202669.7069.8868.7768.8067.96-1.29%3,730
Mar 6, 202668.8070.9968.7269.7068.850.46%9,333
Mar 5, 202669.7572.0269.1369.3868.54-0.53%12,300
Mar 4, 202669.1569.8768.7269.7568.900.87%1,181
Mar 3, 202669.7569.7568.3369.1568.31-0.65%5,554
Mar 2, 202670.3870.3868.5369.6068.75-1.11%5,249
Feb 27, 202669.8974.6569.3370.3868.700.98%11,357
Feb 26, 202669.2469.9568.6169.7068.040.81%4,740
Feb 25, 202668.5970.0068.5969.1467.490.79%3,910
Feb 24, 202668.6068.8568.3468.6066.970.57%1,176
Feb 23, 202668.2068.6468.2068.2166.590.04%3,181
Feb 20, 202667.8568.8067.8568.1866.560.49%4,020
Feb 19, 202669.0069.0067.5367.8566.23-1.55%6,708
Feb 18, 202668.5068.9668.2668.9267.280.63%2,144
Feb 13, 202668.3068.8567.9168.4966.861.09%2,095
Feb 12, 202668.0969.2967.3067.7566.140.33%4,420
Feb 11, 202667.7468.0967.2467.5365.92-0.31%2,882
Feb 10, 202668.7468.7467.5067.7466.13-1.67%3,188
Feb 9, 202668.9069.9068.0068.8967.251.00%3,778
Feb 6, 202667.2468.8967.1168.2166.591.29%2,702
Feb 5, 202667.9868.0167.0967.3465.74-0.99%2,074
Feb 4, 202668.7069.1467.3868.0166.39-1.00%2,029
Feb 3, 202669.0069.1568.7068.7067.06-0.43%937