Fundo De Investimento Imobiliario RB Capital I Fundo De Fundos (BVMF:RFOF11)
Brazil · Delayed Price · Currency is BRL 64.30
-0.40 (-0.62%)
At close: Sep 12, 2025
BVMF:RFOF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 65.20 | 65.42 | 64.90 | 64.99 | 64.99 | -0.32% | 343 |
| Sep 16, 2025 | 65.00 | 65.20 | 64.60 | 65.20 | 65.20 | 1.40% | 323 |
| Sep 15, 2025 | 64.85 | 65.20 | 64.30 | 64.30 | 64.30 | -0.62% | 4,911 |
| Sep 12, 2025 | 65.48 | 65.48 | 64.03 | 64.70 | 64.70 | -0.48% | 4,670 |
| Sep 11, 2025 | 64.79 | 65.50 | 64.10 | 65.01 | 65.01 | 0.37% | 4,823 |
| Sep 10, 2025 | 64.71 | 65.75 | 63.41 | 64.77 | 64.77 | 1.52% | 3,413 |
| Sep 9, 2025 | 63.31 | 63.80 | 63.31 | 63.80 | 63.80 | -1.02% | 910 |
| Sep 8, 2025 | 64.30 | 64.51 | 63.74 | 64.46 | 64.46 | 0.25% | 1,166 |
| Sep 5, 2025 | 63.17 | 64.30 | 63.13 | 64.30 | 64.30 | 0.77% | 19,465 |
| Sep 4, 2025 | 63.20 | 64.50 | 63.11 | 63.81 | 63.81 | 1.11% | 5,156 |
| Sep 3, 2025 | 62.65 | 63.98 | 62.63 | 63.11 | 63.11 | 0.77% | 5,080 |
| Sep 2, 2025 | 61.68 | 62.63 | 61.68 | 62.63 | 62.63 | 0.51% | 685 |
| Sep 1, 2025 | 62.03 | 63.47 | 62.03 | 62.31 | 62.31 | -0.40% | 311 |
| Aug 29, 2025 | 62.61 | 63.38 | 62.52 | 62.56 | 61.91 | -1.29% | 2,100 |
| Aug 28, 2025 | 62.41 | 63.38 | 62.41 | 63.38 | 62.73 | 1.00% | 2,839 |
| Aug 27, 2025 | 62.79 | 62.79 | 62.40 | 62.75 | 62.11 | -0.06% | 588 |
| Aug 26, 2025 | 62.76 | 62.79 | 62.16 | 62.79 | 62.15 | 1.00% | 1,984 |
| Aug 25, 2025 | 62.16 | 62.70 | 62.00 | 62.17 | 61.53 | -1.00% | 2,134 |
| Aug 22, 2025 | 62.19 | 62.80 | 61.72 | 62.80 | 62.16 | 1.67% | 4,023 |
| Aug 21, 2025 | 61.31 | 62.18 | 61.31 | 61.77 | 61.14 | 0.02% | 2,456 |
| Aug 20, 2025 | 61.99 | 62.19 | 61.19 | 61.76 | 61.13 | -0.23% | 7,231 |
| Aug 19, 2025 | 61.16 | 61.90 | 61.00 | 61.90 | 61.27 | 1.33% | 4,329 |
| Aug 18, 2025 | 61.56 | 61.98 | 61.09 | 61.09 | 60.46 | -0.75% | 8,672 |
| Aug 15, 2025 | 61.90 | 61.98 | 61.07 | 61.55 | 60.92 | 0.39% | 1,243 |
| Aug 14, 2025 | 60.30 | 61.70 | 60.30 | 61.31 | 60.68 | 1.76% | 4,721 |
| Aug 13, 2025 | 60.80 | 61.06 | 60.25 | 60.25 | 59.63 | -0.89% | 7,545 |
| Aug 12, 2025 | 61.38 | 61.89 | 60.76 | 60.79 | 60.17 | -1.95% | 4,899 |
| Aug 11, 2025 | 61.90 | 62.00 | 61.00 | 62.00 | 61.36 | 1.24% | 5,619 |
| Aug 8, 2025 | 61.26 | 61.57 | 61.05 | 61.24 | 60.61 | -0.02% | 1,571 |
| Aug 7, 2025 | 60.94 | 62.20 | 60.94 | 61.25 | 60.62 | 0.51% | 5,462 |
| Aug 6, 2025 | 61.30 | 61.50 | 60.50 | 60.94 | 60.32 | -0.59% | 6,593 |
| Aug 5, 2025 | 61.19 | 61.61 | 61.19 | 61.30 | 60.67 | -3.01% | 324 |
| Aug 4, 2025 | 62.00 | 63.20 | 62.00 | 63.20 | 62.55 | 1.94% | 2,838 |
| Aug 1, 2025 | 62.71 | 63.89 | 61.99 | 62.00 | 61.36 | -2.36% | 9,694 |
| Jul 31, 2025 | 62.52 | 64.46 | 62.52 | 63.50 | 62.85 | 0.47% | 12,267 |
| Jul 30, 2025 | 64.97 | 64.97 | 63.00 | 63.20 | 61.91 | -1.25% | 14,532 |
| Jul 29, 2025 | 62.06 | 64.50 | 62.06 | 64.00 | 62.69 | 3.93% | 6,816 |
| Jul 28, 2025 | 62.68 | 62.68 | 60.11 | 61.58 | 60.32 | 0.11% | 3,070 |
| Jul 25, 2025 | 60.96 | 62.95 | 60.96 | 61.51 | 60.25 | 0.90% | 7,812 |
| Jul 24, 2025 | 60.99 | 62.39 | 60.96 | 60.96 | 59.71 | -1.06% | 322 |
| Jul 23, 2025 | 62.61 | 62.61 | 61.61 | 61.61 | 60.35 | -0.79% | 809 |
| Jul 22, 2025 | 63.00 | 63.00 | 62.10 | 62.10 | 60.83 | -1.43% | 3,569 |
| Jul 21, 2025 | 62.02 | 63.36 | 61.80 | 63.00 | 61.71 | -0.55% | 24,342 |
| Jul 18, 2025 | 63.85 | 63.85 | 63.00 | 63.35 | 62.06 | -0.42% | 1,184 |
| Jul 17, 2025 | 63.81 | 63.85 | 62.79 | 63.62 | 62.32 | 0.78% | 686 |
| Jul 16, 2025 | 63.00 | 64.47 | 62.00 | 63.13 | 61.84 | 0.21% | 8,826 |
| Jul 15, 2025 | 62.75 | 63.39 | 61.95 | 63.00 | 61.71 | 0.93% | 17,060 |
| Jul 14, 2025 | 62.50 | 62.50 | 61.20 | 62.42 | 61.15 | 1.33% | 3,612 |
| Jul 11, 2025 | 62.90 | 62.90 | 61.59 | 61.60 | 60.34 | -1.60% | 9,867 |
| Jul 10, 2025 | 61.69 | 62.60 | 61.68 | 62.60 | 61.32 | 0.63% | 2,947 |