Fundo Investimento Imobiliario - FII RBR Rendimento High Grade (BVMF:RBRR11)
Brazil · Delayed Price · Currency is BRL 85.85
+0.72 (0.85%)
Last updated: Mar 13, 2026, 4:19 PM GMT-3
BVMF:RBRR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 84.90 | 86.00 | 84.88 | 85.53 | 85.53 | 0.47% | 50,843 |
| Mar 12, 2026 | 84.49 | 85.23 | 84.24 | 85.13 | 85.13 | 0.76% | 39,012 |
| Mar 11, 2026 | 84.85 | 85.67 | 84.04 | 84.49 | 84.49 | -1.76% | 66,435 |
| Mar 10, 2026 | 86.16 | 86.63 | 85.58 | 86.00 | 85.30 | 0.23% | 61,651 |
| Mar 9, 2026 | 87.24 | 87.24 | 85.13 | 85.80 | 85.10 | -1.57% | 90,529 |
| Mar 6, 2026 | 84.80 | 87.25 | 84.80 | 87.17 | 86.46 | 2.79% | 71,945 |
| Mar 5, 2026 | 86.03 | 86.23 | 84.80 | 84.80 | 84.11 | -1.42% | 69,149 |
| Mar 4, 2026 | 85.75 | 86.57 | 85.69 | 86.02 | 85.32 | 0.31% | 55,035 |
| Mar 3, 2026 | 87.89 | 88.29 | 84.75 | 85.75 | 85.05 | -2.29% | 172,089 |
| Mar 2, 2026 | 89.25 | 89.50 | 87.12 | 87.76 | 87.05 | -2.76% | 213,475 |
| Feb 27, 2026 | 89.01 | 90.25 | 89.01 | 90.25 | 89.52 | 1.40% | 85,686 |
| Feb 26, 2026 | 89.00 | 89.45 | 88.53 | 89.00 | 88.28 | 0.32% | 62,539 |
| Feb 25, 2026 | 88.85 | 89.75 | 88.46 | 88.72 | 88.00 | -0.15% | 107,393 |
| Feb 24, 2026 | 87.50 | 90.25 | 87.50 | 88.85 | 88.13 | 1.08% | 352,461 |
| Feb 23, 2026 | 86.62 | 87.94 | 86.41 | 87.90 | 87.18 | 1.48% | 119,834 |
| Feb 20, 2026 | 86.46 | 86.88 | 85.85 | 86.62 | 85.91 | 0.65% | 82,460 |
| Feb 19, 2026 | 86.25 | 86.84 | 85.92 | 86.06 | 85.36 | -0.22% | 50,253 |
| Feb 18, 2026 | 85.80 | 86.25 | 85.48 | 86.25 | 85.55 | 0.52% | 55,670 |
| Feb 13, 2026 | 84.90 | 85.80 | 84.21 | 85.80 | 85.10 | 1.90% | 73,148 |
| Feb 12, 2026 | 83.90 | 84.20 | 83.40 | 84.20 | 83.51 | 0.60% | 48,922 |
| Feb 11, 2026 | 84.68 | 84.68 | 83.40 | 83.70 | 83.02 | -1.86% | 79,802 |
| Feb 10, 2026 | 85.79 | 85.79 | 85.01 | 85.29 | 83.80 | -0.71% | 84,237 |
| Feb 9, 2026 | 86.25 | 86.44 | 85.01 | 85.90 | 84.40 | -0.38% | 114,212 |
| Feb 6, 2026 | 86.75 | 86.95 | 85.90 | 86.23 | 84.73 | -0.60% | 72,700 |
| Feb 5, 2026 | 87.10 | 87.47 | 86.13 | 86.75 | 85.24 | -0.46% | 82,514 |
| Feb 4, 2026 | 88.00 | 88.22 | 86.76 | 87.15 | 85.63 | -0.85% | 72,508 |
| Feb 3, 2026 | 88.49 | 88.74 | 87.66 | 87.90 | 86.37 | -0.20% | 104,893 |
| Feb 2, 2026 | 89.65 | 89.65 | 87.39 | 88.08 | 86.54 | -1.98% | 131,425 |
| Jan 30, 2026 | 89.49 | 89.86 | 89.34 | 89.86 | 88.29 | 0.53% | 49,854 |
| Jan 29, 2026 | 89.48 | 89.57 | 88.64 | 89.39 | 87.83 | -0.10% | 47,498 |
| Jan 28, 2026 | 89.51 | 89.68 | 89.32 | 89.48 | 87.92 | 0.18% | 32,216 |
| Jan 27, 2026 | 89.41 | 89.70 | 89.26 | 89.32 | 87.76 | -0.10% | 35,087 |
| Jan 26, 2026 | 88.80 | 89.93 | 88.80 | 89.41 | 87.85 | -0.60% | 51,757 |
| Jan 23, 2026 | 88.74 | 89.99 | 88.26 | 89.95 | 88.38 | 1.73% | 54,396 |
| Jan 22, 2026 | 88.15 | 89.26 | 88.00 | 88.42 | 86.88 | 0.31% | 81,064 |
| Jan 21, 2026 | 87.45 | 88.38 | 87.27 | 88.15 | 86.61 | 0.80% | 39,758 |
| Jan 20, 2026 | 87.35 | 87.49 | 87.11 | 87.45 | 85.92 | 0.34% | 22,083 |
| Jan 19, 2026 | 87.01 | 87.35 | 86.71 | 87.15 | 85.63 | 0.16% | 38,213 |
| Jan 16, 2026 | 87.34 | 87.34 | 86.60 | 87.01 | 85.49 | -0.01% | 44,840 |
| Jan 15, 2026 | 87.12 | 87.30 | 86.94 | 87.02 | 85.50 | 0.14% | 24,767 |
| Jan 14, 2026 | 86.38 | 87.18 | 86.02 | 86.90 | 85.38 | 0.60% | 42,583 |
| Jan 13, 2026 | 86.74 | 86.74 | 85.56 | 86.38 | 84.87 | -1.17% | 64,230 |
| Jan 12, 2026 | 87.69 | 87.69 | 86.64 | 87.40 | 85.09 | 0.25% | 48,060 |
| Jan 9, 2026 | 87.85 | 87.92 | 86.75 | 87.18 | 84.88 | -0.71% | 59,469 |
| Jan 8, 2026 | 87.90 | 88.00 | 87.29 | 87.80 | 85.48 | -0.11% | 34,953 |
| Jan 7, 2026 | 87.29 | 88.05 | 87.29 | 87.90 | 85.58 | 0.70% | 64,330 |
| Jan 6, 2026 | 87.71 | 87.93 | 86.86 | 87.29 | 84.98 | -0.52% | 92,037 |
| Jan 5, 2026 | 88.45 | 88.45 | 87.13 | 87.75 | 85.43 | -0.06% | 55,557 |
| Jan 2, 2026 | 88.45 | 88.55 | 86.78 | 87.80 | 85.48 | 0.26% | 34,327 |
| Dec 30, 2025 | 88.33 | 88.55 | 86.76 | 87.57 | 85.25 | 0.14% | 58,593 |