Fundo Investimento Imobiliario - FII RBR Rendimento High Grade (BVMF:RBRR11)
Brazil · Delayed Price · Currency is BRL 85.12
+0.72 (0.85%)
Last updated: May 8, 2026, 4:20 PM GMT-3
BVMF:RBRR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 84.40 | 85.58 | 84.21 | 85.05 | 85.05 | 0.77% | 64,267 |
| May 7, 2026 | 84.16 | 84.49 | 83.58 | 84.40 | 84.40 | 0.50% | 45,417 |
| May 6, 2026 | 81.70 | 84.18 | 81.70 | 83.98 | 83.98 | 2.79% | 80,196 |
| May 5, 2026 | 83.70 | 83.71 | 81.61 | 81.70 | 81.70 | -1.55% | 102,481 |
| May 4, 2026 | 83.65 | 84.10 | 82.76 | 82.99 | 82.99 | -0.77% | 119,302 |
| Apr 30, 2026 | 83.55 | 84.11 | 83.27 | 83.63 | 83.63 | 0.10% | 43,009 |
| Apr 29, 2026 | 83.75 | 84.21 | 83.37 | 83.55 | 83.55 | -0.06% | 38,491 |
| Apr 28, 2026 | 84.39 | 84.39 | 83.26 | 83.60 | 83.60 | -0.94% | 56,007 |
| Apr 27, 2026 | 84.11 | 84.93 | 84.10 | 84.39 | 84.39 | -0.13% | 76,261 |
| Apr 24, 2026 | 83.81 | 84.51 | 83.53 | 84.50 | 84.50 | 0.84% | 82,403 |
| Apr 23, 2026 | 84.52 | 84.85 | 83.63 | 83.80 | 83.80 | -0.85% | 72,846 |
| Apr 22, 2026 | 83.95 | 84.74 | 83.80 | 84.52 | 84.52 | 0.76% | 73,395 |
| Apr 20, 2026 | 83.15 | 84.01 | 83.10 | 83.88 | 83.88 | 0.88% | 56,787 |
| Apr 17, 2026 | 82.80 | 83.49 | 82.76 | 83.15 | 83.15 | 0.42% | 50,321 |
| Apr 16, 2026 | 82.80 | 83.02 | 82.55 | 82.80 | 82.80 | 0.18% | 26,911 |
| Apr 15, 2026 | 83.16 | 83.16 | 82.60 | 82.65 | 82.65 | -0.54% | 30,397 |
| Apr 14, 2026 | 83.49 | 83.56 | 82.74 | 83.10 | 83.10 | -0.24% | 35,768 |
| Apr 13, 2026 | 84.00 | 84.05 | 83.25 | 83.30 | 83.30 | -1.97% | 36,832 |
| Apr 10, 2026 | 84.01 | 85.00 | 83.84 | 84.97 | 84.27 | 1.28% | 42,595 |
| Apr 9, 2026 | 84.16 | 84.22 | 83.88 | 83.90 | 83.21 | -0.30% | 30,196 |
| Apr 8, 2026 | 84.12 | 84.35 | 83.90 | 84.15 | 83.46 | -0.05% | 40,079 |
| Apr 7, 2026 | 84.26 | 84.39 | 84.00 | 84.19 | 83.50 | 0.04% | 21,423 |
| Apr 6, 2026 | 84.70 | 84.70 | 84.00 | 84.16 | 83.47 | -0.75% | 51,632 |
| Apr 2, 2026 | 84.38 | 84.88 | 84.14 | 84.80 | 84.10 | 0.69% | 37,865 |
| Apr 1, 2026 | 85.09 | 85.10 | 84.15 | 84.22 | 83.53 | -1.47% | 77,915 |
| Mar 31, 2026 | 85.88 | 85.99 | 84.95 | 85.48 | 84.78 | 0.01% | 39,084 |
| Mar 30, 2026 | 85.90 | 86.45 | 85.32 | 85.47 | 84.77 | -0.64% | 46,241 |
| Mar 27, 2026 | 85.70 | 86.50 | 85.70 | 86.02 | 85.31 | 0.49% | 35,828 |
| Mar 26, 2026 | 85.75 | 85.97 | 85.27 | 85.60 | 84.89 | 0.28% | 24,350 |
| Mar 25, 2026 | 85.80 | 86.50 | 85.12 | 85.36 | 84.66 | -0.51% | 40,500 |
| Mar 24, 2026 | 85.71 | 86.20 | 85.58 | 85.80 | 85.09 | 0.06% | 42,148 |
| Mar 23, 2026 | 85.35 | 86.00 | 85.35 | 85.75 | 85.04 | -0.12% | 37,292 |
| Mar 20, 2026 | 84.92 | 86.00 | 84.92 | 85.85 | 85.14 | 0.95% | 54,820 |
| Mar 19, 2026 | 85.24 | 85.50 | 84.91 | 85.04 | 84.34 | -0.21% | 24,241 |
| Mar 18, 2026 | 84.94 | 85.54 | 84.94 | 85.22 | 84.52 | 0.42% | 26,192 |
| Mar 17, 2026 | 85.85 | 85.85 | 84.80 | 84.86 | 84.16 | -0.84% | 40,897 |
| Mar 16, 2026 | 85.75 | 85.99 | 85.35 | 85.58 | 84.87 | 0.06% | 34,854 |
| Mar 13, 2026 | 84.90 | 86.00 | 84.88 | 85.53 | 84.83 | 0.47% | 50,843 |
| Mar 12, 2026 | 84.49 | 85.23 | 84.24 | 85.13 | 84.43 | 0.76% | 39,012 |
| Mar 11, 2026 | 84.85 | 85.67 | 84.04 | 84.49 | 83.79 | -1.76% | 66,435 |
| Mar 10, 2026 | 86.16 | 86.63 | 85.58 | 86.00 | 84.60 | 0.23% | 61,651 |
| Mar 9, 2026 | 87.24 | 87.24 | 85.13 | 85.80 | 84.40 | -1.57% | 90,529 |
| Mar 6, 2026 | 84.80 | 87.25 | 84.80 | 87.17 | 85.75 | 2.79% | 71,945 |
| Mar 5, 2026 | 86.03 | 86.23 | 84.80 | 84.80 | 83.42 | -1.42% | 69,149 |
| Mar 4, 2026 | 85.75 | 86.57 | 85.69 | 86.02 | 84.62 | 0.31% | 55,035 |
| Mar 3, 2026 | 87.89 | 88.29 | 84.75 | 85.75 | 84.35 | -2.29% | 172,089 |
| Mar 2, 2026 | 89.25 | 89.50 | 87.12 | 87.76 | 86.33 | -2.76% | 213,475 |
| Feb 27, 2026 | 89.01 | 90.25 | 89.01 | 90.25 | 88.78 | 1.40% | 85,686 |
| Feb 26, 2026 | 89.00 | 89.45 | 88.53 | 89.00 | 87.55 | 0.32% | 62,539 |
| Feb 25, 2026 | 88.85 | 89.75 | 88.46 | 88.72 | 87.27 | -0.15% | 107,393 |