Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII (BVMF:RBIR11)
Brazil · Delayed Price · Currency is BRL 90.40
-0.59 (-0.65%)
Last updated: Mar 2, 2026, 3:00 PM GMT-3
BVMF:RBIR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 90.30 | 90.41 | 90.30 | 90.40 | - | -0.65% | 1,010 |
| Feb 27, 2026 | 90.47 | 90.99 | 90.43 | 90.99 | 90.99 | -0.01% | 1,446 |
| Feb 26, 2026 | 90.70 | 91.00 | 90.70 | 91.00 | 91.00 | 0.65% | 365 |
| Feb 25, 2026 | 90.35 | 90.77 | 90.35 | 90.41 | 90.41 | -0.40% | 15,079 |
| Feb 24, 2026 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 0.01% | 9 |
| Feb 23, 2026 | 90.97 | 90.97 | 90.41 | 90.76 | 90.76 | 0.48% | 15,012 |
| Feb 20, 2026 | 90.62 | 90.90 | 90.33 | 90.33 | 90.33 | - | 1,107 |
| Feb 19, 2026 | 91.24 | 91.24 | 90.30 | 90.33 | 90.33 | -1.00% | 20,723 |
| Feb 18, 2026 | 91.34 | 91.34 | 90.30 | 91.24 | 91.24 | 0.26% | 1,092 |
| Feb 13, 2026 | 91.38 | 91.38 | 90.98 | 91.00 | 91.00 | -0.44% | 2,019 |
| Feb 12, 2026 | 91.30 | 91.40 | 90.90 | 91.40 | 91.40 | 0.12% | 202 |
| Feb 11, 2026 | 91.43 | 91.43 | 90.24 | 91.29 | 91.29 | 0.13% | 123 |
| Feb 10, 2026 | 90.21 | 91.35 | 90.04 | 91.17 | 91.17 | -0.47% | 4,394 |
| Feb 9, 2026 | 90.26 | 91.66 | 90.07 | 91.60 | 91.60 | 0.11% | 1,932 |
| Feb 6, 2026 | 91.59 | 91.59 | 90.20 | 91.50 | 91.50 | -0.04% | 437 |
| Feb 5, 2026 | 90.67 | 91.55 | 90.67 | 91.54 | 91.54 | -0.05% | 11 |
| Feb 4, 2026 | 91.79 | 91.79 | 90.65 | 91.59 | 91.59 | -0.21% | 2,127 |
| Feb 3, 2026 | 91.87 | 91.87 | 90.72 | 91.78 | 91.78 | 1.22% | 111 |
| Feb 2, 2026 | 91.00 | 92.00 | 90.65 | 90.67 | 90.67 | -1.64% | 1,503 |
| Jan 30, 2026 | 94.15 | 94.17 | 91.36 | 92.18 | 89.56 | -2.13% | 8,789 |
| Jan 29, 2026 | 93.52 | 94.19 | 93.51 | 94.19 | 91.52 | 0.73% | 4 |
| Jan 28, 2026 | 93.53 | 94.23 | 92.76 | 93.51 | 90.86 | 0.05% | 680 |
| Jan 27, 2026 | 93.19 | 93.50 | 92.31 | 93.46 | 90.81 | 0.29% | 3,352 |
| Jan 26, 2026 | 93.36 | 93.38 | 92.23 | 93.19 | 90.54 | 0.29% | 703 |
| Jan 23, 2026 | 93.40 | 93.40 | 92.90 | 92.92 | 90.28 | - | 40 |
| Jan 22, 2026 | 92.78 | 93.00 | 92.21 | 92.92 | 90.28 | 0.15% | 1,016 |
| Jan 21, 2026 | 92.48 | 92.78 | 92.46 | 92.78 | 90.15 | 0.32% | 108 |
| Jan 20, 2026 | 92.19 | 92.48 | 92.18 | 92.48 | 89.85 | - | 1,402 |
| Jan 19, 2026 | 92.51 | 92.51 | 92.48 | 92.48 | 89.85 | 0.01% | 469 |
| Jan 16, 2026 | 92.54 | 92.55 | 92.00 | 92.47 | 89.85 | 0.04% | 540 |
| Jan 15, 2026 | 92.20 | 93.49 | 91.50 | 92.43 | 89.81 | 0.25% | 23,854 |
| Jan 14, 2026 | 93.80 | 93.80 | 92.20 | 92.20 | 89.58 | -1.68% | 3,830 |
| Jan 13, 2026 | 93.83 | 93.83 | 92.57 | 93.78 | 91.12 | -0.09% | 205 |
| Jan 12, 2026 | 93.35 | 93.86 | 93.31 | 93.86 | 91.20 | 0.52% | 608 |
| Jan 9, 2026 | 93.36 | 93.37 | 93.36 | 93.37 | 90.72 | 0.21% | 105 |
| Jan 8, 2026 | 93.18 | 93.18 | 92.12 | 93.17 | 90.53 | 1.21% | 1,005 |
| Jan 7, 2026 | 92.03 | 93.30 | 92.03 | 92.06 | 89.45 | -0.80% | 143 |
| Jan 6, 2026 | 92.02 | 92.80 | 92.02 | 92.80 | 90.17 | 0.11% | 619 |
| Jan 5, 2026 | 92.00 | 92.70 | 91.28 | 92.70 | 90.07 | 1.58% | 134 |
| Jan 2, 2026 | 91.24 | 91.96 | 91.15 | 91.26 | 88.67 | -0.86% | 670 |
| Dec 30, 2025 | 93.99 | 93.99 | 92.02 | 92.05 | 88.64 | -0.97% | 3,995 |
| Dec 29, 2025 | 93.63 | 93.78 | 92.81 | 92.95 | 89.51 | -0.69% | 2,129 |
| Dec 26, 2025 | 93.07 | 93.60 | 92.61 | 93.60 | 90.14 | 0.57% | 210 |
| Dec 23, 2025 | 92.76 | 93.07 | 92.30 | 93.07 | 89.62 | 0.36% | 1,444 |
| Dec 22, 2025 | 92.34 | 92.74 | 92.33 | 92.74 | 89.31 | 0.53% | 210 |
| Dec 19, 2025 | 92.24 | 92.25 | 92.22 | 92.25 | 88.84 | -0.10% | 324 |
| Dec 18, 2025 | 92.00 | 92.34 | 92.00 | 92.34 | 88.92 | 0.42% | 3 |
| Dec 17, 2025 | 92.39 | 92.39 | 91.63 | 91.95 | 88.55 | -0.49% | 2,427 |
| Dec 16, 2025 | 91.65 | 92.40 | 91.55 | 92.40 | 88.98 | 0.83% | 2,781 |
| Dec 15, 2025 | 92.40 | 92.40 | 91.56 | 91.64 | 88.25 | -0.39% | 1,120 |