Fundo Invest Imobiliario Agencias Caixa - FII Fund (BVMF:RBVA11)
Brazil · Delayed Price · Currency is BRL 9.95
+0.02 (0.20%)
Last updated: Apr 30, 2026, 5:05 PM GMT-3
BVMF:RBVA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.93 | 9.99 | 9.93 | 9.95 | 9.95 | 0.20% | 141,711 |
| Apr 29, 2026 | 9.94 | 9.99 | 9.89 | 9.93 | 9.93 | -0.10% | 295,831 |
| Apr 28, 2026 | 9.97 | 9.98 | 9.92 | 9.94 | 9.94 | -0.40% | 143,760 |
| Apr 27, 2026 | 9.99 | 9.99 | 9.96 | 9.98 | 9.98 | -0.10% | 138,133 |
| Apr 24, 2026 | 9.93 | 9.99 | 9.92 | 9.99 | 9.99 | 0.71% | 140,579 |
| Apr 23, 2026 | 9.96 | 9.96 | 9.90 | 9.92 | 9.92 | -0.40% | 104,875 |
| Apr 22, 2026 | 9.94 | 9.99 | 9.94 | 9.96 | 9.96 | 0.40% | 120,558 |
| Apr 20, 2026 | 9.95 | 10.02 | 9.91 | 9.92 | 9.92 | -0.30% | 251,158 |
| Apr 17, 2026 | 9.92 | 9.95 | 9.91 | 9.95 | 9.95 | 0.51% | 165,892 |
| Apr 16, 2026 | 9.91 | 9.93 | 9.88 | 9.90 | 9.90 | 0.61% | 106,308 |
| Apr 15, 2026 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | -0.61% | 170,418 |
| Apr 14, 2026 | 9.88 | 10.03 | 9.84 | 9.90 | 9.90 | 0.71% | 261,626 |
| Apr 13, 2026 | 9.86 | 9.88 | 9.75 | 9.83 | 9.83 | -0.30% | 147,950 |
| Apr 10, 2026 | 9.71 | 9.90 | 9.69 | 9.86 | 9.86 | 1.44% | 273,893 |
| Apr 9, 2026 | 9.73 | 9.77 | 9.69 | 9.72 | 9.72 | -0.10% | 217,645 |
| Apr 8, 2026 | 9.71 | 9.77 | 9.69 | 9.73 | 9.73 | 0.41% | 155,714 |
| Apr 7, 2026 | 9.70 | 9.73 | 9.66 | 9.69 | 9.69 | -0.10% | 119,076 |
| Apr 6, 2026 | 9.76 | 9.76 | 9.69 | 9.70 | 9.70 | -0.61% | 161,805 |
| Apr 2, 2026 | 9.79 | 9.82 | 9.72 | 9.76 | 9.76 | -0.61% | 178,650 |
| Apr 1, 2026 | 9.82 | 9.83 | 9.75 | 9.82 | 9.82 | -0.81% | 140,375 |
| Mar 31, 2026 | 9.95 | 9.95 | 9.86 | 9.90 | 9.81 | -0.10% | 159,251 |
| Mar 30, 2026 | 9.93 | 9.95 | 9.82 | 9.91 | 9.82 | -0.10% | 161,704 |
| Mar 27, 2026 | 9.84 | 9.92 | 9.84 | 9.92 | 9.83 | 0.81% | 142,230 |
| Mar 26, 2026 | 9.82 | 9.92 | 9.81 | 9.84 | 9.75 | 0.31% | 152,789 |
| Mar 25, 2026 | 9.83 | 9.87 | 9.81 | 9.81 | 9.72 | -0.20% | 117,494 |
| Mar 24, 2026 | 9.79 | 9.83 | 9.78 | 9.83 | 9.74 | 0.41% | 135,433 |
| Mar 23, 2026 | 9.73 | 9.83 | 9.71 | 9.79 | 9.70 | 0.72% | 215,714 |
| Mar 20, 2026 | 9.75 | 9.79 | 9.69 | 9.72 | 9.63 | -0.41% | 154,811 |
| Mar 19, 2026 | 9.75 | 9.76 | 9.70 | 9.76 | 9.67 | 0.41% | 133,395 |
| Mar 18, 2026 | 9.79 | 9.82 | 9.71 | 9.72 | 9.63 | -0.82% | 203,330 |
| Mar 17, 2026 | 9.85 | 9.85 | 9.78 | 9.80 | 9.71 | -0.31% | 152,522 |
| Mar 16, 2026 | 9.87 | 9.87 | 9.80 | 9.83 | 9.74 | -0.41% | 262,675 |
| Mar 13, 2026 | 9.81 | 9.89 | 9.81 | 9.87 | 9.78 | 0.61% | 176,890 |
| Mar 12, 2026 | 9.93 | 9.93 | 9.81 | 9.81 | 9.72 | -1.21% | 132,862 |
| Mar 11, 2026 | 9.93 | 9.96 | 9.89 | 9.93 | 9.84 | 0.30% | 239,722 |
| Mar 10, 2026 | 9.88 | 9.94 | 9.80 | 9.90 | 9.81 | 0.20% | 276,231 |
| Mar 9, 2026 | 9.79 | 9.89 | 9.78 | 9.88 | 9.79 | 1.13% | 211,675 |
| Mar 6, 2026 | 9.80 | 9.87 | 9.73 | 9.77 | 9.68 | -0.31% | 295,101 |
| Mar 5, 2026 | 9.88 | 9.90 | 9.77 | 9.80 | 9.71 | -0.71% | 233,026 |
| Mar 4, 2026 | 9.85 | 9.89 | 9.80 | 9.87 | 9.78 | 0.20% | 197,550 |
| Mar 3, 2026 | 9.89 | 9.89 | 9.77 | 9.85 | 9.76 | -0.20% | 262,997 |
| Mar 2, 2026 | 9.90 | 9.91 | 9.82 | 9.87 | 9.78 | -0.60% | 367,091 |
| Feb 27, 2026 | 9.95 | 9.97 | 9.92 | 9.93 | 9.75 | 0.10% | 239,407 |
| Feb 26, 2026 | 9.95 | 9.97 | 9.92 | 9.92 | 9.74 | -0.10% | 176,801 |
| Feb 25, 2026 | 9.97 | 9.97 | 9.92 | 9.93 | 9.75 | - | 219,726 |
| Feb 24, 2026 | 9.93 | 9.98 | 9.92 | 9.93 | 9.75 | - | 223,478 |
| Feb 23, 2026 | 9.93 | 9.93 | 9.90 | 9.93 | 9.75 | - | 219,295 |
| Feb 20, 2026 | 9.92 | 9.95 | 9.89 | 9.93 | 9.75 | 0.10% | 221,078 |
| Feb 19, 2026 | 9.86 | 9.92 | 9.86 | 9.92 | 9.74 | 0.20% | 158,263 |
| Feb 18, 2026 | 9.92 | 9.92 | 9.86 | 9.90 | 9.72 | -0.20% | 199,407 |