Fundo Invest Imobiliario Agencias Caixa - FII Fund (BVMF:RBVA11)
Brazil · Delayed Price · Currency is BRL 8.43
0.00 (0.00%)
At close: Jul 18, 2025, 4:55 PM GMT-3
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.38 | 8.42 | 8.26 | 8.32 | - | -1.54% | 297,029 |
| Jul 31, 2025 | 8.46 | 8.48 | 8.38 | 8.45 | - | 0.36% | 174,859 |
| Jul 30, 2025 | 8.45 | 8.45 | 8.37 | 8.42 | - | -0.24% | 150,533 |
| Jul 29, 2025 | 8.35 | 8.44 | 8.31 | 8.44 | - | 0.96% | 228,294 |
| Jul 28, 2025 | 8.42 | 8.44 | 8.35 | 8.36 | - | -0.83% | 156,252 |
| Jul 25, 2025 | 8.40 | 8.44 | 8.39 | 8.43 | - | 0.48% | 144,734 |
| Jul 24, 2025 | 8.44 | 8.45 | 8.35 | 8.39 | - | -0.59% | 238,358 |
| Jul 23, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | - | 0.36% | 103,474 |
| Jul 22, 2025 | 8.40 | 8.44 | 8.35 | 8.41 | - | 0.12% | 273,810 |
| Jul 21, 2025 | 8.43 | 8.45 | 8.36 | 8.40 | - | -0.36% | 379,883 |
| Jul 18, 2025 | 8.47 | 8.48 | 8.40 | 8.43 | - | - | 201,882 |
| Jul 17, 2025 | 8.44 | 8.46 | 8.39 | 8.43 | - | -0.24% | 380,684 |
| Jul 16, 2025 | 8.43 | 8.48 | 8.41 | 8.45 | - | -0.12% | 310,514 |
| Jul 15, 2025 | 8.47 | 8.48 | 8.41 | 8.46 | - | 0.12% | 353,148 |
| Jul 14, 2025 | 8.51 | 8.51 | 8.43 | 8.45 | - | -0.35% | 368,920 |
| Jul 11, 2025 | 8.58 | 8.58 | 8.45 | 8.48 | - | -1.17% | 318,580 |
| Jul 10, 2025 | 8.52 | 8.59 | 8.43 | 8.58 | - | 0.70% | 156,279 |
| Jul 9, 2025 | 8.52 | 8.52 | 8.43 | 8.52 | - | 0.47% | 181,194 |
| Jul 8, 2025 | 8.50 | 8.51 | 8.42 | 8.48 | - | -0.24% | 288,572 |
| Jul 7, 2025 | 8.45 | 8.53 | 8.39 | 8.50 | - | 0.83% | 431,280 |
| Jul 4, 2025 | 8.35 | 8.43 | 8.33 | 8.43 | - | 0.96% | 320,778 |
| Jul 3, 2025 | 8.30 | 8.36 | 8.21 | 8.35 | - | 0.24% | 484,661 |
| Jul 2, 2025 | 8.35 | 8.39 | 8.25 | 8.33 | - | -0.24% | 384,516 |
| Jul 1, 2025 | 8.47 | 8.47 | 8.31 | 8.35 | - | -2.00% | 429,366 |
| Jun 30, 2025 | 8.50 | 8.52 | 8.47 | 8.52 | - | 0.59% | 233,117 |
| Jun 27, 2025 | 8.50 | 8.55 | 8.44 | 8.47 | - | - | 292,292 |
| Jun 26, 2025 | 8.50 | 8.58 | 8.43 | 8.47 | - | -0.12% | 286,308 |
| Jun 25, 2025 | 8.45 | 8.52 | 8.42 | 8.48 | - | 0.36% | 199,913 |
| Jun 24, 2025 | 8.48 | 8.54 | 8.40 | 8.45 | - | -0.35% | 182,661 |
| Jun 23, 2025 | 8.50 | 8.55 | 8.42 | 8.48 | - | -0.24% | 148,213 |
| Jun 20, 2025 | 8.47 | 8.51 | 8.43 | 8.50 | - | 0.59% | 138,089 |
| Jun 18, 2025 | 8.48 | 8.50 | 8.42 | 8.45 | - | -0.47% | 178,990 |
| Jun 17, 2025 | 8.56 | 8.56 | 8.42 | 8.49 | - | -0.12% | 198,498 |
| Jun 16, 2025 | 8.48 | 8.58 | 8.38 | 8.50 | - | 0.95% | 339,194 |
| Jun 13, 2025 | 8.39 | 8.45 | 8.38 | 8.42 | - | 0.84% | 155,997 |
| Jun 12, 2025 | 8.37 | 8.42 | 8.30 | 8.35 | - | -0.36% | 128,621 |
| Jun 11, 2025 | 8.44 | 8.48 | 8.37 | 8.38 | - | -0.36% | 109,491 |
| Jun 10, 2025 | 8.45 | 8.48 | 8.26 | 8.41 | - | 0.36% | 184,165 |
| Jun 9, 2025 | 8.56 | 8.57 | 8.36 | 8.38 | - | -1.76% | 220,230 |
| Jun 6, 2025 | 8.57 | 8.58 | 8.52 | 8.53 | - | -0.12% | 129,173 |
| Jun 5, 2025 | 8.59 | 8.59 | 8.51 | 8.54 | - | -0.12% | 180,618 |
| Jun 4, 2025 | 8.57 | 8.60 | 8.53 | 8.55 | - | -0.23% | 126,171 |
| Jun 3, 2025 | 8.62 | 8.66 | 8.50 | 8.57 | - | -0.35% | 329,628 |
| Jun 2, 2025 | 8.70 | 8.70 | 8.58 | 8.60 | - | -1.83% | 253,780 |
| May 30, 2025 | 8.79 | 8.80 | 8.73 | 8.76 | - | -0.23% | 226,802 |
| May 29, 2025 | 8.76 | 8.79 | 8.75 | 8.78 | - | 0.57% | 193,908 |
| May 28, 2025 | 8.77 | 8.80 | 8.73 | 8.73 | - | -0.57% | 192,085 |
| May 27, 2025 | 8.70 | 8.78 | 8.68 | 8.78 | - | 0.92% | 580,336 |
| May 26, 2025 | 8.71 | 8.71 | 8.65 | 8.70 | - | - | 201,475 |
| May 23, 2025 | 8.69 | 8.73 | 8.68 | 8.70 | - | 0.12% | 241,105 |