Fundo Investimento Imobiliario - FII RBR Rendimento High Grade (BVMF:RBRR11)
Brazil · Delayed Price · Currency is BRL 86.88
-0.02 (-0.02%)
Last updated: Sep 11, 2025, 5:05 PM GMT-3
BVMF:RBRR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 87.24 | 87.67 | 86.72 | 86.88 | - | -0.02% | 37,228 |
| Sep 10, 2025 | 86.93 | 87.21 | 86.46 | 86.90 | - | -0.90% | 27,912 |
| Sep 9, 2025 | 87.15 | 87.97 | 87.00 | 87.69 | - | 0.26% | 32,226 |
| Sep 8, 2025 | 87.84 | 88.09 | 87.18 | 87.46 | - | -0.43% | 61,512 |
| Sep 5, 2025 | 87.22 | 87.84 | 86.71 | 87.84 | - | 0.95% | 38,743 |
| Sep 4, 2025 | 86.84 | 87.65 | 86.74 | 87.01 | - | 0.15% | 28,383 |
| Sep 3, 2025 | 86.82 | 87.63 | 86.51 | 86.88 | - | 0.07% | 33,242 |
| Sep 2, 2025 | 88.21 | 88.21 | 86.58 | 86.82 | - | -1.28% | 42,719 |
| Sep 1, 2025 | 87.50 | 88.24 | 87.02 | 87.95 | - | 0.51% | 42,566 |
| Aug 29, 2025 | 87.01 | 87.50 | 87.00 | 87.50 | - | 0.57% | 23,015 |
| Aug 28, 2025 | 86.90 | 87.11 | 86.40 | 87.00 | - | 0.06% | 24,261 |
| Aug 27, 2025 | 86.90 | 86.95 | 86.20 | 86.95 | - | 0.28% | 29,156 |
| Aug 26, 2025 | 86.96 | 86.96 | 86.21 | 86.71 | - | 0.18% | 17,642 |
| Aug 25, 2025 | 86.99 | 87.16 | 86.16 | 86.55 | - | 0.12% | 19,139 |
| Aug 22, 2025 | 87.16 | 87.16 | 86.16 | 86.45 | - | -0.08% | 29,733 |
| Aug 21, 2025 | 86.49 | 86.59 | 86.13 | 86.52 | - | 0.43% | 12,911 |
| Aug 20, 2025 | 86.40 | 86.57 | 86.04 | 86.15 | - | -0.22% | 18,759 |
| Aug 19, 2025 | 86.36 | 86.84 | 85.91 | 86.34 | - | 0.09% | 25,254 |
| Aug 18, 2025 | 86.97 | 86.97 | 86.22 | 86.26 | - | 0.19% | 38,008 |
| Aug 15, 2025 | 85.44 | 86.60 | 84.50 | 86.10 | - | 1.27% | 27,111 |
| Aug 14, 2025 | 85.00 | 85.89 | 84.93 | 85.02 | - | -0.09% | 17,400 |
| Aug 13, 2025 | 85.83 | 85.96 | 85.02 | 85.10 | - | -0.90% | 20,639 |
| Aug 12, 2025 | 87.27 | 87.27 | 85.86 | 85.87 | - | -2.31% | 30,651 |
| Aug 11, 2025 | 88.10 | 88.26 | 87.50 | 87.90 | - | -0.23% | 24,041 |
| Aug 8, 2025 | 87.73 | 88.14 | 87.30 | 88.10 | - | 0.41% | 30,940 |
| Aug 7, 2025 | 87.59 | 88.01 | 87.46 | 87.74 | - | 0.32% | 21,979 |
| Aug 6, 2025 | 88.18 | 88.18 | 87.21 | 87.46 | - | -0.34% | 32,855 |
| Aug 5, 2025 | 87.73 | 88.47 | 87.12 | 87.76 | - | 0.03% | 41,101 |
| Aug 4, 2025 | 88.02 | 88.83 | 86.95 | 87.73 | - | - | 83,593 |
| Aug 1, 2025 | 87.52 | 88.55 | 86.65 | 87.73 | - | -0.13% | 89,937 |
| Jul 31, 2025 | 87.49 | 88.47 | 87.49 | 87.84 | - | 0.37% | 25,494 |
| Jul 30, 2025 | 88.47 | 88.47 | 87.31 | 87.52 | - | -0.32% | 32,491 |
| Jul 29, 2025 | 87.69 | 87.94 | 87.30 | 87.80 | - | 0.15% | 20,163 |
| Jul 28, 2025 | 88.80 | 88.80 | 87.67 | 87.67 | - | -0.77% | 21,018 |
| Jul 25, 2025 | 87.40 | 88.55 | 87.39 | 88.35 | - | 1.20% | 24,687 |
| Jul 24, 2025 | 87.44 | 87.68 | 87.10 | 87.30 | - | -0.14% | 17,342 |
| Jul 23, 2025 | 87.65 | 87.88 | 87.02 | 87.42 | - | 0.06% | 21,189 |
| Jul 22, 2025 | 88.73 | 88.73 | 87.02 | 87.37 | - | -1.15% | 48,343 |
| Jul 21, 2025 | 88.85 | 88.85 | 88.15 | 88.39 | - | -0.52% | 46,549 |
| Jul 18, 2025 | 88.63 | 89.00 | 88.22 | 88.85 | - | 0.25% | 27,893 |
| Jul 17, 2025 | 88.28 | 89.00 | 88.28 | 88.63 | - | 0.41% | 23,892 |
| Jul 16, 2025 | 88.81 | 89.05 | 88.16 | 88.27 | - | -0.35% | 30,758 |
| Jul 15, 2025 | 88.95 | 89.08 | 88.26 | 88.58 | - | -0.42% | 23,836 |
| Jul 14, 2025 | 88.71 | 89.40 | 88.26 | 88.95 | - | 0.27% | 23,135 |
| Jul 11, 2025 | 88.65 | 89.33 | 88.25 | 88.71 | - | 0.07% | 21,766 |
| Jul 10, 2025 | 88.36 | 89.03 | 87.12 | 88.65 | - | -1.53% | 41,842 |
| Jul 9, 2025 | 89.90 | 90.36 | 89.71 | 90.03 | - | 0.14% | 21,601 |
| Jul 8, 2025 | 89.81 | 90.19 | 89.74 | 89.90 | - | 0.11% | 20,685 |
| Jul 7, 2025 | 90.30 | 90.62 | 89.47 | 89.80 | - | -0.03% | 33,100 |
| Jul 4, 2025 | 89.73 | 90.65 | 89.40 | 89.83 | - | -0.17% | 53,526 |