Rbr Log Fii (RBRL11)

RBRL11
🏛️ Brasilien →
84.89
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 96.59 96.85 95.01 96.77 0.0M
2021-12-29 94.99 97.00 94.82 95.01 0.0M
2021-12-28 91.75 94.49 91.75 94.44 0.0M
2021-12-27 89.90 92.50 89.89 91.75 0.0M
2021-12-23 88.74 89.96 87.83 89.55 0.0M
2021-12-22 88.75 89.18 87.10 87.74 0.0M
2021-12-21 87.97 89.00 87.29 88.75 0.0M
2021-12-20 88.32 89.00 87.64 87.97 0.0M
2021-12-17 86.73 87.94 86.50 87.27 0.0M
2021-12-16 87.20 88.27 86.73 86.73 0.0M
2021-12-15 87.32 87.32 86.09 86.70 0.0M
2021-12-14 88.99 90.46 86.50 86.50 0.0M
2021-12-13 88.10 89.00 87.25 89.00 0.0M
2021-12-10 88.11 88.12 85.33 88.11 0.0M
2021-12-09 89.17 89.17 87.16 87.21 0.0M
2021-12-08 87.02 89.02 87.00 87.59 0.0M
2021-12-07 87.98 89.56 86.95 88.05 0.0M
2021-12-06 86.54 89.59 86.54 87.29 0.0M
2021-12-03 83.90 87.40 83.90 85.70 0.0M
2021-12-02 85.02 85.02 83.51 84.40 0.0M
2021-12-01 84.48 85.17 83.76 83.90 0.0M
2021-11-30 83.51 84.50 83.51 84.38 0.0M
2021-11-29 83.99 85.32 83.51 83.90 0.0M
2021-11-26 84.01 84.48 83.30 83.79 0.0M
2021-11-25 83.15 84.99 83.15 84.50 0.0M
2021-11-24 84.74 86.40 83.00 83.15 0.0M
2021-11-23 85.71 86.37 84.51 84.73 0.0M
2021-11-22 87.69 87.70 85.71 85.71 0.0M
2021-11-19 87.40 87.91 86.00 87.75 0.0M
2021-11-18 87.72 88.50 86.10 87.21 0.0M
2021-11-17 88.03 88.68 87.30 87.30 0.0M
2021-11-16 88.73 89.84 87.10 87.23 0.0M
2021-11-12 87.77 89.20 86.07 88.74 0.0M
2021-11-11 89.97 89.97 86.62 87.00 0.0M
2021-11-10 87.01 90.25 86.84 88.51 0.0M
2021-11-09 89.12 89.40 86.02 86.84 0.0M
2021-11-08 90.40 90.40 88.91 89.13 0.0M
2021-11-05 91.35 91.92 90.03 90.20 0.0M
2021-11-04 91.95 92.00 90.45 91.00 0.0M
2021-11-03 91.60 92.73 90.45 92.00 0.0M
2021-11-01 91.36 91.65 90.62 91.40 0.0M
2021-10-29 92.11 92.83 90.01 90.36 0.0M
2021-10-28 92.84 93.00 92.05 92.11 0.0M
2021-10-27 93.76 93.76 91.67 93.00 0.0M
2021-10-26 92.99 93.25 92.01 92.50 0.0M
2021-10-25 92.09 94.00 92.00 93.00 0.0M
2021-10-22 94.68 94.68 90.58 91.50 0.0M
2021-10-21 94.17 95.32 92.81 94.30 0.0M
2021-10-20 96.01 96.13 92.77 94.09 0.0M
2021-10-19 96.25 96.49 94.50 94.88 0.0M
2021-10-18 96.09 96.55 96.00 96.25 0.0M
2021-10-15 95.88 96.98 95.62 96.55 0.0M
2021-10-14 96.10 96.48 95.40 95.52 0.0M
2021-10-13 96.52 96.96 95.90 96.10 0.0M
2021-10-11 95.86 97.50 95.86 96.30 0.0M
2021-10-08 96.65 96.65 94.54 95.86 0.0M
2021-10-07 97.72 98.34 96.00 96.28 0.0M
2021-10-06 98.00 98.00 96.17 97.79 0.0M
2021-10-05 98.60 98.60 97.00 97.03 0.0M
2021-10-04 98.96 98.97 97.10 98.40 0.0M
2021-10-01 99.50 99.50 98.20 98.50 0.0M
2021-09-30 99.62 100.20 98.51 99.17 0.0M
2021-09-29 100.00 100.48 99.51 99.62 0.0M
2021-09-28 100.22 100.96 99.50 100.35 0.0M
2021-09-27 101.44 101.53 100.05 100.17 0.0M
2021-09-24 100.92 101.80 100.30 100.51 0.0M
2021-09-23 101.28 102.00 100.45 100.45 0.0M
2021-09-22 100.53 101.90 100.52 101.28 0.0M
2021-09-21 101.07 101.15 100.51 101.09 0.0M
2021-09-20 101.96 101.99 100.57 100.57 0.0M
2021-09-17 101.14 102.00 100.82 101.96 0.0M
2021-09-16 101.46 102.00 100.59 100.74 0.0M
2021-09-15 100.81 102.00 100.63 101.46 0.0M
2021-09-14 101.62 102.72 100.59 100.59 0.0M
2021-09-13 100.61 102.78 100.61 101.62 0.0M
2021-09-10 101.41 101.89 100.58 100.71 0.0M
2021-09-09 100.70 103.69 100.17 101.42 0.0M
2021-09-08 101.60 102.00 101.26 101.28 0.0M
2021-09-06 103.20 103.20 101.08 101.73 0.0M
2021-09-03 101.07 103.12 101.00 102.04 0.0M
2021-09-02 102.57 102.61 100.42 100.97 0.0M
2021-09-01 102.51 103.12 101.01 102.90 0.0M
2021-08-31 101.46 102.63 101.36 102.15 0.0M
2021-08-30 101.14 101.14 100.37 101.00 0.0M
2021-08-27 100.12 101.25 100.12 100.98 0.0M
2021-08-26 102.29 102.70 100.50 100.52 0.0M
2021-08-25 103.08 103.08 101.01 101.06 0.0M
2021-08-24 102.81 103.12 101.82 103.12 0.0M
2021-08-23 101.67 103.12 101.23 101.93 0.0M
2021-08-20 101.22 103.17 101.09 101.71 0.0M
2021-08-19 100.85 101.89 100.75 101.85 0.0M
2021-08-18 101.50 102.37 100.86 100.86 0.0M
2021-08-17 102.25 103.00 100.75 101.48 0.0M
2021-08-16 104.87 104.87 102.00 102.02 0.0M
2021-08-13 103.41 104.87 101.95 104.87 0.0M
2021-08-12 104.93 105.28 102.24 104.47 0.0M
2021-08-11 105.16 105.39 104.50 104.50 0.0M
2021-08-10 105.19 105.45 104.50 104.84 0.0M
2021-08-09 107.01 107.01 103.11 104.32 0.0M
2021-08-06 106.98 107.72 106.12 107.47 0.0M
2021-08-05 108.00 108.00 106.03 107.18 0.0M
2021-08-04 106.94 107.99 106.79 107.99 0.0M
2021-08-03 107.97 108.39 106.56 108.00 0.0M
2021-08-02 106.10 108.50 103.99 108.34 0.0M
2021-07-30 105.71 106.60 103.85 105.40 0.0M
2021-07-29 105.90 106.34 105.23 105.32 0.0M
2021-07-28 106.00 106.84 105.15 105.62 0.0M
2021-07-27 106.93 106.93 105.84 106.38 0.0M
2021-07-26 106.82 106.98 105.77 105.78 0.0M
2021-07-23 105.09 106.60 105.09 106.50 0.0M
2021-07-22 105.32 106.56 105.23 105.23 0.0M
2021-07-21 105.02 106.94 104.50 104.50 0.0M
2021-07-20 105.38 106.54 103.39 105.35 0.0M
2021-07-19 106.25 107.32 105.50 105.50 0.0M
2021-07-16 106.30 108.79 106.22 106.22 0.0M
2021-07-15 106.08 106.82 105.52 106.30 0.0M
2021-07-14 107.80 107.80 105.50 106.08 0.0M
2021-07-13 104.07 108.00 103.03 106.49 0.0M
2021-07-12 101.03 106.84 100.22 104.78 0.0M
2021-07-08 103.24 103.98 100.12 101.21 0.0M
2021-07-07 102.99 104.46 102.79 103.79 0.0M
2021-07-06 103.82 103.82 101.21 102.30 0.0M
2021-07-05 100.98 103.97 99.90 103.97 0.0M
2021-07-02 100.40 101.00 99.47 100.29 0.0M
2021-07-01 100.01 100.93 99.25 100.39 0.0M
2021-06-30 100.21 100.21 99.33 100.00 0.0M
2021-06-29 99.65 102.00 98.16 99.41 0.0M
2021-06-28 100.00 100.00 97.30 99.50 0.0M
2021-06-25 103.96 106.75 98.60 100.00 0.0M
2021-06-24 103.53 103.98 103.50 103.50 0.0M
2021-06-23 103.50 103.95 103.50 103.50 0.0M
2021-06-22 104.50 104.95 103.50 103.50 0.0M
2021-06-21 103.56 105.56 103.03 104.01 0.0M
2021-06-18 104.60 105.48 102.15 104.60 0.0M
2021-06-17 106.20 106.78 105.00 105.02 0.0M
2021-06-16 106.50 107.07 106.11 106.20 0.0M
2021-06-15 107.00 107.09 106.11 106.21 0.0M
2021-06-14 106.73 107.30 105.72 106.59 0.0M
2021-06-11 107.86 107.86 106.23 106.23 0.0M
2021-06-10 106.70 108.23 106.70 106.90 0.0M
2021-06-09 107.25 107.45 106.41 106.43 0.0M
2021-06-08 107.47 107.55 106.80 106.89 0.0M
2021-06-07 107.31 107.54 106.65 106.96 0.0M
2021-06-04 106.50 107.55 106.26 107.30 0.0M
2021-06-02 107.01 107.54 106.50 106.70 0.1M
2021-06-01 106.76 106.84 106.03 106.26 0.1M
2021-05-31 106.50 107.50 106.00 106.07 0.0M
2021-05-28 106.40 108.23 106.02 106.02 0.0M
2021-05-27 106.49 107.39 106.24 106.24 0.0M
2021-05-26 107.25 107.25 106.00 106.00 0.0M
2021-05-25 107.17 107.21 106.57 107.20 0.0M
2021-05-24 106.52 107.14 106.52 106.67 0.0M
2021-05-21 107.86 107.86 106.50 106.61 0.0M
2021-05-20 107.76 107.90 107.06 107.85 0.0M
2021-05-19 107.68 107.68 107.00 107.40 0.0M
2021-05-18 107.23 107.85 107.23 107.70 0.0M
2021-05-17 107.97 107.99 107.23 107.81 0.0M
2021-05-14 107.70 108.22 107.48 107.83 0.0M
2021-05-13 108.26 108.30 107.56 107.60 0.0M
2021-05-12 108.01 108.79 107.49 107.85 0.0M
2021-05-11 108.22 109.65 107.16 107.16 0.0M
2021-05-10 109.10 110.00 108.26 108.28 0.0M
2021-05-07 109.24 110.77 108.91 109.11 0.0M
2021-05-06 109.47 109.47 108.79 109.25 0.0M
2021-05-05 109.57 109.57 108.78 108.81 0.0M
2021-05-04 108.96 109.86 108.96 109.00 0.0M
2021-05-03 111.91 111.91 108.73 108.91 0.0M
2021-04-30 109.70 111.91 109.01 111.91 0.0M
2021-04-29 109.19 109.69 108.51 109.00 0.0M
2021-04-28 109.79 109.84 108.13 108.31 0.0M
2021-04-27 108.51 110.20 108.51 109.40 0.0M
2021-04-26 108.50 110.44 107.55 108.72 0.0M
2021-04-23 108.53 109.90 107.80 108.50 0.0M
2021-04-22 109.00 110.81 108.20 108.53 0.0M
2021-04-20 109.40 109.61 108.52 108.56 0.0M
2021-04-19 111.81 111.81 107.69 109.50 0.0M
2021-04-16 108.94 112.49 107.88 110.00 0.0M
2021-04-15 108.33 108.90 107.10 108.88 0.1M
2021-04-14 107.99 108.01 107.41 107.70 0.0M
2021-04-13 107.43 108.43 107.41 107.99 0.0M
2021-04-12 107.41 108.90 107.41 107.50 0.0M
2021-04-09 107.10 109.00 107.10 108.74 0.0M
2021-04-08 107.67 109.00 107.14 107.40 0.0M
2021-04-07 107.05 107.70 107.00 107.70 0.0M
2021-04-06 107.37 107.75 106.61 107.66 0.0M
2021-04-05 107.31 108.00 107.11 107.30 0.0M
2021-04-01 107.85 108.00 107.65 107.97 0.0M
2021-03-31 107.69 108.50 107.10 107.13 0.1M
2021-03-30 107.38 107.71 107.00 107.50 0.0M
2021-03-29 107.69 107.70 107.30 107.35 0.0M
2021-03-26 108.39 108.40 107.38 107.70 0.0M
2021-03-25 106.60 108.85 106.60 108.43 0.1M
2021-03-24 107.30 107.31 106.02 107.30 0.0M
2021-03-23 107.73 107.80 106.75 107.25 0.0M
2021-03-22 107.89 108.00 107.09 107.69 0.0M
2021-03-19 108.00 108.32 107.05 108.30 0.0M
2021-03-18 108.01 108.90 107.53 108.01 0.0M
2021-03-17 107.10 108.90 104.94 108.00 0.0M
2021-03-16 108.04 108.04 105.21 107.02 0.0M
2021-03-15 108.15 109.27 107.20 107.90 0.0M
2021-03-12 109.69 109.69 107.51 107.81 0.0M
2021-03-11 107.40 109.77 107.39 109.69 0.0M
2021-03-10 108.98 109.00 107.14 107.17 0.0M
2021-03-09 107.80 109.44 107.22 107.54 0.0M
2021-03-08 107.39 109.01 107.00 107.70 0.0M
2021-03-05 107.00 108.20 107.00 108.00 0.0M
2021-03-04 107.01 108.90 106.95 107.49 0.0M
2021-03-03 107.98 107.98 106.84 107.00 0.0M
2021-03-02 107.60 107.96 106.90 107.57 0.0M
2021-03-01 107.67 108.00 106.97 107.70 0.0M
2021-02-26 107.61 109.98 107.02 107.65 0.0M
2021-02-25 107.38 111.90 107.38 108.00 0.0M
2021-02-24 107.49 108.20 106.56 106.63 0.0M
2021-02-23 107.18 108.20 107.10 107.65 0.0M
2021-02-22 107.09 107.12 105.72 106.58 0.0M
2021-02-19 107.96 107.97 106.65 106.80 0.0M
2021-02-18 107.99 109.00 107.31 107.50 0.0M
2021-02-17 107.36 108.00 107.08 107.99 0.0M
2021-02-12 108.00 108.37 107.35 107.36 0.0M
2021-02-11 107.50 108.00 107.45 107.48 0.0M
2021-02-10 107.31 107.90 107.31 107.50 0.0M
2021-02-09 107.38 108.66 106.56 107.15 0.0M
2021-02-08 107.57 108.58 107.17 107.37 0.0M
2021-02-05 108.97 109.30 108.10 108.10 0.0M
2021-02-04 107.51 109.00 107.51 108.99 0.0M
2021-02-03 107.92 108.80 107.65 107.65 0.0M
2021-02-02 108.25 108.80 107.01 107.58 0.0M
2021-02-01 107.07 108.19 107.07 107.70 0.0M
2021-01-29 107.82 108.25 107.00 107.04 0.0M
2021-01-28 107.20 108.27 107.15 107.83 0.1M
2021-01-27 107.20 107.86 106.85 107.00 0.0M
2021-01-26 107.55 107.85 106.15 106.50 0.0M
2021-01-22 107.85 107.85 106.81 107.55 0.0M
2021-01-21 107.00 107.79 107.00 107.35 0.0M
2021-01-20 107.69 107.69 107.00 107.20 0.0M
2021-01-19 108.85 108.85 107.30 107.69 0.0M
2021-01-18 108.84 108.94 107.26 108.30 0.0M
2021-01-15 108.49 108.96 108.25 108.84 0.0M
2021-01-14 107.98 108.54 107.98 108.05 0.0M
2021-01-13 108.02 108.30 107.91 107.98 0.0M
2021-01-12 108.21 108.21 107.25 107.92 0.0M
2021-01-11 108.15 109.11 107.65 107.98 0.0M
2021-01-08 109.50 109.50 107.00 108.71 0.2M
2021-01-07 108.89 109.04 108.00 108.96 0.0M
2021-01-06 108.81 109.93 108.80 108.99 0.0M
2021-01-05 109.30 109.60 108.80 108.81 0.0M
2021-01-04 109.89 110.00 109.00 109.00 0.0M