Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos (BVMF:RBRF11)
Brazil · Delayed Price · Currency is BRL 6.65
0.00 (0.00%)
Last updated: Apr 8, 2026, 10:00 AM GMT-3
BVMF:RBRF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6.68 | 6.70 | 6.61 | 6.65 | 6.21 | -0.45% | 1,141,330 |
| Oct 1, 2025 | 6.69 | 6.72 | 6.68 | 6.68 | 6.23 | -0.30% | 663,470 |
| Sep 30, 2025 | 6.74 | 6.76 | 6.67 | 6.70 | 6.25 | -0.59% | 652,436 |
| Sep 29, 2025 | 6.76 | 6.78 | 6.74 | 6.74 | 6.29 | -0.44% | 615,621 |
| Sep 26, 2025 | 6.77 | 6.79 | 6.76 | 6.77 | 6.32 | - | 468,317 |
| Sep 25, 2025 | 6.78 | 6.79 | 6.75 | 6.77 | 6.32 | - | 164,126 |
| Sep 24, 2025 | 6.79 | 6.79 | 6.76 | 6.77 | 6.32 | -0.15% | 252,473 |
| Sep 23, 2025 | 6.75 | 6.79 | 6.71 | 6.78 | 6.33 | 0.30% | 216,426 |
| Sep 22, 2025 | 6.77 | 6.80 | 6.75 | 6.76 | 6.31 | - | 162,033 |
| Sep 19, 2025 | 6.71 | 6.81 | 6.71 | 6.76 | 6.31 | 0.75% | 230,449 |
| Sep 18, 2025 | 6.70 | 6.74 | 6.70 | 6.71 | 6.26 | -0.30% | 239,464 |
| Sep 17, 2025 | 6.73 | 6.75 | 6.70 | 6.73 | 6.28 | 0.75% | 184,095 |
| Sep 16, 2025 | 6.65 | 6.72 | 6.64 | 6.68 | 6.23 | 0.15% | 402,511 |
| Sep 15, 2025 | 6.65 | 6.69 | 6.61 | 6.67 | 6.22 | 0.15% | 611,545 |
| Sep 12, 2025 | 6.65 | 6.66 | 6.58 | 6.66 | 6.21 | 0.76% | 296,602 |
| Sep 11, 2025 | 6.61 | 6.66 | 6.57 | 6.61 | 6.17 | 0.30% | 203,669 |
| Sep 10, 2025 | 6.50 | 6.60 | 6.46 | 6.59 | 6.15 | -0.15% | 601,846 |
| Sep 9, 2025 | 6.68 | 6.70 | 6.60 | 6.60 | 6.10 | -1.20% | 205,696 |
| Sep 8, 2025 | 6.65 | 6.70 | 6.60 | 6.68 | 6.18 | 0.60% | 257,180 |
| Sep 5, 2025 | 6.63 | 6.65 | 6.59 | 6.64 | 6.14 | 0.30% | 460,506 |
| Sep 4, 2025 | 6.60 | 6.64 | 6.55 | 6.62 | 6.12 | 0.46% | 213,462 |
| Sep 3, 2025 | 6.66 | 6.67 | 6.56 | 6.59 | 6.09 | -0.60% | 253,419 |
| Sep 2, 2025 | 6.62 | 6.65 | 6.53 | 6.63 | 6.13 | 0.15% | 383,004 |
| Sep 1, 2025 | 6.60 | 6.70 | 6.56 | 6.62 | 6.12 | 0.46% | 304,859 |
| Aug 29, 2025 | 6.53 | 6.59 | 6.53 | 6.59 | 6.09 | 0.92% | 225,542 |
| Aug 28, 2025 | 6.53 | 6.58 | 6.52 | 6.53 | 6.04 | -0.61% | 248,449 |
| Aug 27, 2025 | 6.55 | 6.58 | 6.51 | 6.57 | 6.08 | 0.31% | 284,135 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.06 | 0.15% | 204,960 |
| Aug 25, 2025 | 6.52 | 6.55 | 6.47 | 6.54 | 6.05 | 0.31% | 424,286 |
| Aug 22, 2025 | 6.50 | 6.53 | 6.44 | 6.52 | 6.03 | - | 887,355 |
| Aug 21, 2025 | 6.50 | 6.52 | 6.47 | 6.52 | 6.03 | 0.31% | 221,912 |
| Aug 20, 2025 | 6.51 | 6.54 | 6.50 | 6.50 | 6.01 | -0.15% | 358,823 |
| Aug 19, 2025 | 6.56 | 6.56 | 6.49 | 6.51 | 6.02 | -0.76% | 658,566 |
| Aug 18, 2025 | 6.51 | 6.58 | 6.51 | 6.56 | 6.07 | - | 342,870 |
| Aug 15, 2025 | 6.49 | 6.57 | 6.46 | 6.56 | 6.07 | 0.92% | 362,196 |
| Aug 14, 2025 | 6.46 | 6.55 | 6.46 | 6.50 | 6.01 | 0.62% | 224,314 |
| Aug 13, 2025 | 6.49 | 6.57 | 6.46 | 6.46 | 5.97 | -0.46% | 649,490 |
| Aug 12, 2025 | 6.49 | 6.52 | 6.42 | 6.49 | 6.00 | -0.92% | 296,578 |
| Aug 11, 2025 | 6.57 | 6.63 | 6.55 | 6.55 | 6.00 | -0.15% | 327,261 |
| Aug 8, 2025 | 6.55 | 6.62 | 6.52 | 6.56 | 6.01 | 0.15% | 188,372 |
| Aug 7, 2025 | 6.56 | 6.59 | 6.49 | 6.55 | 6.00 | -0.15% | 258,947 |
| Aug 6, 2025 | 6.60 | 6.65 | 6.56 | 6.56 | 6.01 | -0.30% | 306,109 |
| Aug 5, 2025 | 6.60 | 6.61 | 6.56 | 6.58 | 6.03 | -0.30% | 229,070 |
| Aug 4, 2025 | 6.65 | 6.65 | 6.56 | 6.60 | 6.05 | -1.49% | 299,565 |
| Aug 1, 2025 | 6.52 | 6.71 | 6.52 | 6.70 | 6.14 | 2.13% | 544,628 |
| Jul 31, 2025 | 6.56 | 6.58 | 6.46 | 6.56 | 6.01 | 0.61% | 211,624 |
| Jul 30, 2025 | 6.56 | 6.58 | 6.52 | 6.52 | 5.97 | -0.61% | 185,981 |
| Jul 29, 2025 | 6.65 | 6.66 | 6.54 | 6.56 | 6.01 | -0.91% | 262,124 |
| Jul 28, 2025 | 6.72 | 6.73 | 6.58 | 6.62 | 6.07 | -1.05% | 259,785 |
| Jul 25, 2025 | 6.65 | 6.69 | 6.65 | 6.69 | 6.13 | 0.60% | 103,511 |