Fundo De Investimento Imobiliario RB Capital I Fundo De Fundos (BVMF:RFOF11)
Brazil · Delayed Price · Currency is BRL 64.49
+1.49 (2.37%)
At close: Oct 14, 2025
BVMF:RFOF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 62.81 | 64.49 | 62.81 | 64.49 | 62.56 | 2.37% | 10,291 |
| Oct 13, 2025 | 62.42 | 63.27 | 62.01 | 63.00 | 61.11 | 0.93% | 85,607 |
| Oct 10, 2025 | 62.89 | 63.06 | 61.52 | 62.42 | 60.55 | 1.20% | 8,271 |
| Oct 9, 2025 | 62.48 | 62.78 | 61.11 | 61.68 | 59.83 | -1.25% | 1,762 |
| Oct 8, 2025 | 61.80 | 62.46 | 61.07 | 62.46 | 60.59 | 1.07% | 678 |
| Oct 7, 2025 | 62.19 | 62.98 | 61.80 | 61.80 | 59.95 | -0.61% | 841 |
| Oct 6, 2025 | 62.16 | 63.08 | 61.31 | 62.18 | 60.32 | 0.03% | 10,624 |
| Oct 3, 2025 | 61.18 | 62.79 | 60.98 | 62.16 | 60.30 | 0.50% | 2,678 |
| Oct 2, 2025 | 62.80 | 62.85 | 60.51 | 61.85 | 60.00 | -1.51% | 2,525 |
| Oct 1, 2025 | 62.84 | 62.84 | 62.01 | 62.80 | 60.92 | -0.33% | 2,918 |
| Sep 30, 2025 | 63.05 | 63.43 | 62.80 | 63.01 | 60.49 | 0.02% | 5,737 |
| Sep 29, 2025 | 63.40 | 63.43 | 62.86 | 63.00 | 60.48 | -0.63% | 8,823 |
| Sep 26, 2025 | 63.41 | 63.60 | 62.60 | 63.40 | 60.87 | 0.97% | 2,809 |
| Sep 25, 2025 | 63.11 | 63.49 | 62.40 | 62.79 | 60.28 | -0.51% | 4,846 |
| Sep 24, 2025 | 62.96 | 63.33 | 62.81 | 63.11 | 60.59 | 0.27% | 2,836 |
| Sep 23, 2025 | 63.42 | 63.90 | 62.81 | 62.94 | 60.43 | -0.76% | 798 |
| Sep 22, 2025 | 63.11 | 63.42 | 62.80 | 63.42 | 60.89 | 0.49% | 2,107 |
| Sep 19, 2025 | 63.88 | 63.88 | 63.02 | 63.11 | 60.59 | -0.60% | 4,256 |
| Sep 18, 2025 | 65.00 | 65.00 | 63.03 | 63.49 | 60.95 | -2.31% | 42,137 |
| Sep 17, 2025 | 65.20 | 65.42 | 64.90 | 64.99 | 62.39 | -0.32% | 893 |
| Sep 16, 2025 | 65.00 | 65.20 | 64.60 | 65.20 | 62.60 | 1.40% | 323 |
| Sep 15, 2025 | 64.85 | 65.20 | 64.30 | 64.30 | 61.73 | -0.62% | 4,911 |
| Sep 12, 2025 | 65.48 | 65.48 | 64.03 | 64.70 | 62.12 | -0.48% | 4,670 |
| Sep 11, 2025 | 64.79 | 65.50 | 64.10 | 65.01 | 62.41 | 0.37% | 4,823 |
| Sep 10, 2025 | 64.71 | 65.75 | 63.41 | 64.77 | 62.18 | 1.52% | 3,413 |
| Sep 9, 2025 | 63.31 | 63.80 | 63.31 | 63.80 | 61.25 | -1.02% | 910 |
| Sep 8, 2025 | 64.30 | 64.51 | 63.74 | 64.46 | 61.89 | 0.25% | 1,166 |
| Sep 5, 2025 | 63.17 | 64.30 | 63.13 | 64.30 | 61.73 | 0.77% | 19,465 |
| Sep 4, 2025 | 63.20 | 64.50 | 63.11 | 63.81 | 61.26 | 1.11% | 5,156 |
| Sep 3, 2025 | 62.65 | 63.98 | 62.63 | 63.11 | 60.59 | 0.77% | 5,080 |
| Sep 2, 2025 | 61.68 | 62.63 | 61.68 | 62.63 | 60.13 | 0.51% | 685 |
| Sep 1, 2025 | 62.03 | 63.47 | 62.03 | 62.31 | 59.82 | -0.40% | 311 |
| Aug 29, 2025 | 62.61 | 63.38 | 62.52 | 62.56 | 59.44 | -1.29% | 2,100 |
| Aug 28, 2025 | 62.41 | 63.38 | 62.41 | 63.38 | 60.22 | 1.00% | 2,839 |
| Aug 27, 2025 | 62.75 | 62.75 | 62.40 | 62.75 | 59.62 | -0.06% | 588 |
| Aug 26, 2025 | 62.76 | 62.79 | 62.16 | 62.79 | 59.66 | 1.00% | 1,984 |
| Aug 25, 2025 | 62.16 | 62.70 | 62.00 | 62.17 | 59.07 | -1.00% | 2,134 |
| Aug 22, 2025 | 62.19 | 62.80 | 61.72 | 62.80 | 59.67 | 1.67% | - |
| Aug 21, 2025 | 61.31 | 62.18 | 61.31 | 61.77 | 58.69 | 0.02% | 2,456 |
| Aug 20, 2025 | 61.99 | 62.19 | 61.19 | 61.76 | 58.68 | -0.23% | 7,231 |
| Aug 19, 2025 | 61.16 | 61.90 | 61.00 | 61.90 | 58.81 | 1.33% | 4,329 |
| Aug 18, 2025 | 61.56 | 61.98 | 61.09 | 61.09 | 58.04 | -0.75% | 8,672 |
| Aug 15, 2025 | 61.90 | 61.98 | 61.07 | 61.55 | 58.48 | 0.39% | 1,243 |
| Aug 14, 2025 | 60.30 | 61.70 | 60.30 | 61.31 | 58.25 | 1.76% | 4,721 |
| Aug 13, 2025 | 60.80 | 61.06 | 60.25 | 60.25 | 57.24 | -0.89% | 7,545 |
| Aug 12, 2025 | 61.38 | 61.89 | 60.76 | 60.79 | 57.76 | -1.95% | 4,899 |
| Aug 11, 2025 | 61.90 | 62.00 | 61.00 | 62.00 | 58.91 | 1.24% | 5,619 |
| Aug 8, 2025 | 61.26 | 61.57 | 61.05 | 61.24 | 58.18 | -0.02% | 1,571 |
| Aug 7, 2025 | 60.94 | 62.20 | 60.94 | 61.25 | 58.19 | 0.51% | 5,462 |
| Aug 6, 2025 | 61.30 | 61.50 | 60.50 | 60.94 | 57.90 | -0.59% | 6,593 |