Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII (RBIR11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

88.20

+0.93

(+1.07%)

At close: 04:29PM BRT

Time period:

24 May 2023 - 24 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	87.37	88.34	87.36	88.20	88.20	1,057
23 May 2024	87.52	88.33	87.27	87.27	87.27	502
22 May 2024	87.46	88.13	87.46	88.13	88.13	2,025
21 May 2024	87.32	88.16	87.32	88.16	88.16	164
20 May 2024	88.34	88.34	87.10	88.19	88.19	1,191
17 May 2024	87.61	88.34	87.61	88.34	88.34	1,301
16 May 2024	88.30	88.30	86.84	87.98	87.98	771
15 May 2024	88.39	88.39	87.60	88.30	88.30	832
14 May 2024	88.58	88.58	87.37	88.44	88.44	286
13 May 2024	88.31	88.40	87.56	88.40	88.40	188
10 May 2024	87.24	88.30	87.10	88.30	88.30	43
09 May 2024	88.39	88.39	87.21	87.21	87.21	2,209
08 May 2024	89.55	89.85	85.99	88.33	88.33	10,981
07 May 2024	89.50	89.50	89.50	89.50	89.50	-
06 May 2024	89.85	89.89	89.50	89.50	89.50	336
03 May 2024	89.09	89.94	89.00	89.85	89.85	67
02 May 2024	89.50	89.50	88.24	88.24	88.24	1,837
30 Apr 2024	89.97	90.00	89.46	89.50	89.50	727
29 Apr 2024	89.36	89.97	89.36	89.97	89.97	10
26 Apr 2024	90.14	90.14	90.14	90.14	90.14	1
25 Apr 2024	89.35	90.00	89.35	90.00	90.00	51
24 Apr 2024	90.29	90.29	89.22	90.26	90.26	160
23 Apr 2024	90.36	90.36	90.36	90.36	90.36	-
22 Apr 2024	89.98	90.39	89.86	90.36	90.36	1,254
19 Apr 2024	89.00	90.00	89.00	90.00	90.00	4,998
18 Apr 2024	89.99	89.99	89.30	89.34	89.34	2,534
17 Apr 2024	89.30	89.98	89.10	89.98	89.98	686
16 Apr 2024	89.55	89.99	89.32	89.32	89.32	2,968
15 Apr 2024	90.00	90.10	89.43	90.10	90.10	954
12 Apr 2024	90.89	90.90	89.70	90.00	90.00	133
11 Apr 2024	90.03	90.50	89.28	89.81	89.81	2,940
10 Apr 2024	90.03	90.03	89.90	89.90	89.90	3,912
09 Apr 2024	91.00	91.50	90.00	90.00	90.00	4,050
08 Apr 2024	90.02	91.00	90.02	91.00	91.00	496
05 Apr 2024	90.00	90.02	90.00	90.02	90.02	250
04 Apr 2024	89.97	89.97	89.50	89.90	89.90	1,238
03 Apr 2024	90.79	91.76	90.00	90.01	90.01	1,570
02 Apr 2024	90.50	90.98	90.47	90.98	90.98	3,139
01 Apr 2024	91.84	91.84	89.81	90.01	90.01	1,231
28 Mar 2024	90.50	91.83	90.50	91.83	91.83	2,664
27 Mar 2024	90.21	91.04	90.18	91.00	91.00	4,183
26 Mar 2024	90.11	90.13	90.11	90.12	90.12	334
25 Mar 2024	90.07	90.11	90.00	90.10	90.10	2,332
22 Mar 2024	90.10	90.96	90.10	90.10	90.10	204
21 Mar 2024	90.03	90.06	90.03	90.06	90.06	1,191
20 Mar 2024	90.97	90.97	90.10	90.12	90.12	3,439
19 Mar 2024	90.97	90.97	90.15	90.97	90.97	1,505
18 Mar 2024	90.97	90.97	90.97	90.97	90.97	1,800
15 Mar 2024	90.01	90.97	90.01	90.97	90.97	121
14 Mar 2024	90.67	90.67	90.01	90.01	90.01	2
13 Mar 2024	90.10	90.30	90.00	90.00	90.00	1,360
12 Mar 2024	90.00	90.30	90.00	90.00	90.00	857
11 Mar 2024	90.05	90.07	90.05	90.05	90.05	2,561
08 Mar 2024	90.00	90.00	89.70	89.70	89.70	3,607
07 Mar 2024	90.05	90.50	90.00	90.00	90.00	2,511
06 Mar 2024	90.50	90.50	89.80	89.80	89.80	776
05 Mar 2024	89.99	90.00	89.99	90.00	90.00	151
04 Mar 2024	90.01	90.01	89.52	90.00	90.00	1,280
01 Mar 2024	89.21	90.85	89.20	90.00	90.00	2,102
29 Feb 2024	90.06	90.90	89.20	89.20	89.20	6,202
28 Feb 2024	89.97	89.99	89.90	89.91	89.91	1,668
27 Feb 2024	90.40	90.40	89.99	90.02	90.02	6,447
26 Feb 2024	90.50	90.97	90.50	90.50	90.50	2,246
23 Feb 2024	89.80	90.98	89.15	89.97	89.97	3,762
22 Feb 2024	89.79	90.00	89.77	89.80	89.80	623
21 Feb 2024	90.77	90.77	89.80	89.80	89.80	717
20 Feb 2024	91.10	91.10	89.61	90.10	90.10	2,353
19 Feb 2024	91.20	91.20	89.91	90.10	90.10	685
16 Feb 2024	90.21	90.65	90.00	90.15	90.15	4,825
15 Feb 2024	90.12	91.49	90.02	90.20	90.20	4,769
14 Feb 2024	91.46	91.46	90.11	91.46	91.46	814
09 Feb 2024	90.32	91.49	90.11	91.47	91.47	2,378
08 Feb 2024	91.49	91.74	90.24	91.74	91.74	83
07 Feb 2024	90.10	90.30	90.10	90.10	90.10	1,342
06 Feb 2024	91.80	91.80	90.00	91.76	91.76	937
05 Feb 2024	90.30	91.94	90.30	91.94	91.94	3
02 Feb 2024	90.45	90.45	90.40	90.40	90.40	1,623
01 Feb 2024	90.38	91.94	90.38	90.43	90.43	101
31 Jan 2024	92.37	92.37	90.12	90.35	90.35	1,158
30 Jan 2024	92.95	92.95	91.00	91.11	91.11	2,782
29 Jan 2024	92.97	92.97	91.56	92.97	92.97	158
26 Jan 2024	92.13	92.97	92.13	92.97	92.97	12
25 Jan 2024	92.93	92.93	92.93	92.93	92.93	1
24 Jan 2024	93.25	93.25	91.50	92.94	92.94	782
23 Jan 2024	92.31	93.39	91.16	91.16	91.16	942
22 Jan 2024	94.83	94.83	92.40	94.47	94.47	1,217
19 Jan 2024	92.50	94.95	92.31	94.83	94.83	128
18 Jan 2024	94.95	94.95	94.90	94.90	94.90	6
17 Jan 2024	93.00	94.97	93.00	94.90	94.90	72
16 Jan 2024	92.00	93.00	92.00	93.00	93.00	54
15 Jan 2024	91.02	92.50	91.02	92.30	92.30	274
12 Jan 2024	92.50	92.50	92.00	92.50	92.50	448
11 Jan 2024	92.29	93.00	92.00	93.00	93.00	51
10 Jan 2024	92.78	92.78	92.00	92.30	92.30	544
09 Jan 2024	90.89	92.57	90.88	92.56	92.56	45
08 Jan 2024	93.00	93.00	90.34	93.00	93.00	139
05 Jan 2024	92.48	92.48	90.32	92.39	92.39	23
04 Jan 2024	91.41	93.00	90.14	92.49	92.49	67
03 Jan 2024	89.98	91.51	89.41	91.49	91.49	234
02 Jan 2024	89.56	89.98	88.19	89.98	89.98	99
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,783.39-26.09(-0.22%)

NZD/USD0.6123+0.0021(+0.35%)

NZD/EUR0.5638+0.0000(+0.01%)

ALL ORDS7,999.20-83.90(-1.04%)

ASX 2007,727.60-84.20(-1.08%)

OIL77.80+0.93(+1.21%)

Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII (RBIR11.SA)

NZX 50
11,783.39
-26.09(-0.22%)

NZD/USD
0.6123
+0.0021(+0.35%)

NZD/EUR
0.5638
+0.0000(+0.01%)

ALL ORDS
7,999.20
-83.90(-1.04%)

ASX 200
7,727.60
-84.20(-1.08%)

OIL
77.80
+0.93(+1.21%)