Fundo Invest Imobiliario Agencias Caixa - FII Fund (BVMF:RBVA11)
Brazil · Delayed Price · Currency is BRL 9.30
+0.04 (0.43%)
Last updated: Sep 15, 2025, 12:03 PM GMT-3
BVMF:RBVA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.20 | 9.30 | 9.17 | 9.26 | 9.26 | 0.33% | 274,194 |
| Sep 11, 2025 | 9.23 | 9.24 | 9.14 | 9.23 | 9.23 | 0.54% | 302,937 |
| Sep 10, 2025 | 9.23 | 9.24 | 9.17 | 9.18 | 9.18 | -0.11% | 269,995 |
| Sep 9, 2025 | 9.15 | 9.27 | 9.05 | 9.19 | 9.19 | 0.77% | 376,936 |
| Sep 8, 2025 | 8.99 | 9.15 | 8.91 | 9.12 | 9.12 | 1.33% | 319,689 |
| Sep 5, 2025 | 8.97 | 9.02 | 8.90 | 9.00 | 9.00 | 0.67% | 307,653 |
| Sep 4, 2025 | 8.89 | 8.96 | 8.81 | 8.94 | 8.94 | 0.90% | 292,542 |
| Sep 3, 2025 | 8.86 | 8.92 | 8.79 | 8.86 | 8.86 | 0.80% | 475,025 |
| Sep 2, 2025 | 8.77 | 8.94 | 8.73 | 8.79 | 8.79 | 1.15% | 991,387 |
| Sep 1, 2025 | 8.50 | 8.74 | 8.50 | 8.69 | 8.69 | - | 237,830 |
| Aug 29, 2025 | 8.60 | 8.73 | 8.50 | 8.69 | 8.60 | 1.05% | 214,163 |
| Aug 28, 2025 | 8.58 | 8.60 | 8.48 | 8.60 | 8.51 | 0.12% | 195,101 |
| Aug 27, 2025 | 8.48 | 8.59 | 8.43 | 8.59 | 8.50 | 1.30% | 133,829 |
| Aug 26, 2025 | 8.47 | 8.49 | 8.42 | 8.48 | 8.39 | 0.36% | 120,824 |
| Aug 25, 2025 | 8.43 | 8.49 | 8.41 | 8.45 | 8.36 | 0.36% | 170,865 |
| Aug 22, 2025 | 8.42 | 8.48 | 8.40 | 8.42 | 8.33 | -0.36% | 131,047 |
| Aug 21, 2025 | 8.38 | 8.47 | 8.35 | 8.45 | 8.36 | 0.72% | 156,746 |
| Aug 20, 2025 | 8.45 | 8.45 | 8.37 | 8.39 | 8.30 | - | 129,501 |
| Aug 19, 2025 | 8.42 | 8.44 | 8.37 | 8.39 | 8.30 | -0.36% | 138,326 |
| Aug 18, 2025 | 8.40 | 8.43 | 8.36 | 8.42 | 8.33 | 0.24% | 145,675 |
| Aug 15, 2025 | 8.33 | 8.40 | 8.33 | 8.40 | 8.31 | 0.48% | 111,755 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.31 | 8.36 | 8.27 | -0.12% | 197,604 |
| Aug 13, 2025 | 8.41 | 8.42 | 8.35 | 8.37 | 8.28 | -0.48% | 124,659 |
| Aug 12, 2025 | 8.35 | 8.42 | 8.32 | 8.41 | 8.32 | 0.96% | 182,878 |
| Aug 11, 2025 | 8.35 | 8.37 | 8.31 | 8.33 | 8.24 | -0.24% | 104,966 |
| Aug 8, 2025 | 8.36 | 8.44 | 8.30 | 8.35 | 8.26 | -0.12% | 229,876 |
| Aug 7, 2025 | 8.38 | 8.40 | 8.32 | 8.36 | 8.27 | 0.12% | 99,172 |
| Aug 6, 2025 | 8.35 | 8.37 | 8.32 | 8.35 | 8.26 | 0.12% | 128,905 |
| Aug 5, 2025 | 8.39 | 8.39 | 8.33 | 8.34 | 8.25 | -0.48% | 157,600 |
| Aug 4, 2025 | 8.35 | 8.42 | 8.33 | 8.38 | 8.29 | 0.72% | 512,832 |
| Aug 1, 2025 | 8.38 | 8.42 | 8.26 | 8.32 | 8.23 | -1.54% | 296,686 |
| Jul 31, 2025 | 8.46 | 8.48 | 8.38 | 8.45 | 8.27 | 0.36% | 174,859 |
| Jul 30, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | 8.24 | -0.24% | 150,533 |
| Jul 29, 2025 | 8.35 | 8.44 | 8.31 | 8.44 | 8.26 | 0.96% | 228,294 |
| Jul 28, 2025 | 8.42 | 8.44 | 8.35 | 8.36 | 8.19 | -0.83% | 156,252 |
| Jul 25, 2025 | 8.40 | 8.44 | 8.39 | 8.43 | 8.25 | 0.48% | 144,387 |
| Jul 24, 2025 | 8.44 | 8.45 | 8.35 | 8.39 | 8.22 | -0.59% | 238,358 |
| Jul 23, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | 8.26 | 0.36% | 103,474 |
| Jul 22, 2025 | 8.40 | 8.44 | 8.35 | 8.41 | 8.23 | 0.12% | 273,810 |
| Jul 21, 2025 | 8.43 | 8.45 | 8.36 | 8.40 | 8.22 | -0.36% | 379,883 |
| Jul 18, 2025 | 8.47 | 8.48 | 8.40 | 8.43 | 8.25 | - | 201,675 |
| Jul 17, 2025 | 8.44 | 8.46 | 8.39 | 8.43 | 8.25 | -0.24% | 380,684 |
| Jul 16, 2025 | 8.43 | 8.48 | 8.41 | 8.45 | 8.27 | -0.12% | 310,514 |
| Jul 15, 2025 | 8.47 | 8.48 | 8.41 | 8.46 | 8.28 | 0.12% | 353,148 |
| Jul 14, 2025 | 8.51 | 8.51 | 8.43 | 8.45 | 8.27 | -0.35% | 368,920 |
| Jul 11, 2025 | 8.58 | 8.58 | 8.45 | 8.48 | 8.30 | -1.17% | 314,439 |
| Jul 10, 2025 | 8.52 | 8.59 | 8.43 | 8.58 | 8.40 | 0.70% | 156,279 |
| Jul 9, 2025 | 8.52 | 8.52 | 8.43 | 8.52 | 8.34 | 0.47% | 181,194 |
| Jul 8, 2025 | 8.50 | 8.51 | 8.42 | 8.48 | 8.30 | -0.24% | 288,572 |
| Jul 7, 2025 | 8.45 | 8.53 | 8.39 | 8.50 | 8.32 | 0.83% | 431,280 |