FII RBR ALPHA Fundo de Fundos (RBRF11)

RBRF11
🏛️ ブラジル →
6.74
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 7.20 7.46 7.20 7.36 0.4M
2023-12-27 7.22 7.39 7.18 7.20 0.6M
2023-12-26 6.99 7.20 6.98 7.18 0.5M
2023-12-22 6.90 7.07 6.87 6.99 0.4M
2023-12-21 6.87 6.90 6.87 6.90 0.3M
2023-12-20 6.89 6.90 6.85 6.87 0.3M
2023-12-19 6.88 6.94 6.86 6.89 0.4M
2023-12-18 6.80 6.91 6.80 6.88 0.4M
2023-12-15 6.78 6.81 6.77 6.80 0.4M
2023-12-14 6.74 6.79 6.74 6.78 0.4M
2023-12-13 6.75 6.77 6.71 6.74 0.3M
2023-12-12 6.80 6.80 6.73 6.74 0.2M
2023-12-11 6.83 6.85 6.75 6.80 0.6M
2023-12-08 6.84 6.86 6.80 6.83 0.4M
2023-12-07 6.81 6.87 6.78 6.84 0.3M
2023-12-06 6.78 6.81 6.74 6.81 0.3M
2023-12-05 6.76 6.79 6.70 6.75 0.3M
2023-12-04 6.75 6.81 6.69 6.76 0.3M
2023-12-01 6.78 6.82 6.57 6.72 2.4M
2023-11-30 6.78 6.85 6.78 6.84 0.4M
2023-11-29 6.81 6.85 6.77 6.78 0.4M
2023-11-28 6.85 6.91 6.80 6.80 0.3M
2023-11-27 6.86 6.92 6.81 6.85 0.4M
2023-11-24 6.90 6.91 6.86 6.86 0.3M
2023-11-23 6.96 6.99 6.90 6.91 0.4M
2023-11-22 6.96 7.01 6.94 6.95 0.3M
2023-11-21 6.96 7.17 6.94 6.96 0.8M
2023-11-20 6.96 7.00 6.93 6.96 0.2M
2023-11-17 6.95 6.99 6.92 6.96 0.3M
2023-11-16 6.98 6.98 6.91 6.94 0.3M
2023-11-14 6.95 7.00 6.88 6.97 0.3M
2023-11-13 6.95 7.12 6.93 6.98 0.5M
2023-11-10 6.87 7.00 6.87 6.95 0.2M
2023-11-09 6.90 6.90 6.84 6.86 0.4M
2023-11-08 6.85 6.91 6.84 6.87 0.3M
2023-11-07 6.83 6.87 6.83 6.85 0.4M
2023-11-06 6.82 6.92 6.81 6.85 0.8M
2023-11-03 6.83 6.85 6.79 6.82 0.5M
2023-11-01 6.86 7.02 6.83 6.84 0.5M
2023-10-31 6.84 6.87 6.78 6.85 0.4M
2023-10-30 6.82 6.85 6.78 6.84 0.2M
2023-10-27 6.80 6.85 6.80 6.82 0.2M
2023-10-26 6.85 6.87 6.78 6.79 0.3M
2023-10-25 6.83 6.97 6.81 6.85 0.7M
2023-10-24 6.92 6.94 6.73 6.81 0.7M
2023-10-23 6.91 7.03 6.86 6.90 0.5M
2023-10-20 6.92 6.99 6.85 6.90 0.4M
2023-10-19 6.93 6.97 6.89 6.92 0.2M
2023-10-18 6.94 6.99 6.90 6.93 0.2M
2023-10-17 7.00 7.00 6.94 6.95 0.2M
2023-10-16 7.01 7.03 6.97 7.00 0.3M
2023-10-13 6.93 7.02 6.90 7.01 0.2M
2023-10-11 6.89 6.94 6.72 6.94 0.2M
2023-10-10 6.94 6.98 6.89 6.89 0.3M
2023-10-09 7.06 7.07 6.91 6.97 0.5M
2023-10-06 7.03 7.07 6.98 7.05 0.3M
2023-10-05 6.96 7.06 6.96 7.03 0.4M
2023-10-04 7.02 7.05 6.94 6.95 0.3M
2023-10-03 7.08 7.16 6.97 7.03 0.4M
2023-10-02 7.09 7.31 7.05 7.16 1.0M
2023-09-29 7.05 7.15 7.00 7.10 0.3M
2023-09-28 7.13 7.15 6.90 7.05 0.6M
2023-09-27 7.15 7.16 7.09 7.13 0.3M
2023-09-26 7.23 7.25 7.12 7.12 0.4M
2023-09-25 7.54 7.54 7.10 7.23 0.8M
2023-09-22 7.38 7.55 7.35 7.54 0.4M
2023-09-21 7.34 7.40 7.29 7.38 0.3M
2023-09-20 7.27 7.34 7.27 7.33 0.2M
2023-09-19 7.27 7.33 7.27 7.32 0.2M
2023-09-18 7.20 7.34 7.20 7.27 0.3M
2023-09-15 7.21 7.34 7.16 7.20 0.8M
2023-09-14 7.28 7.34 7.16 7.21 0.3M
2023-09-13 7.41 7.41 7.25 7.27 0.3M
2023-09-12 7.51 7.55 7.36 7.41 0.3M
2023-09-11 7.61 7.66 7.44 7.51 0.4M
2023-09-09 87.20 87.20 87.20 87.20 0.0M
2023-09-08 7.54 7.73 7.51 7.65 0.4M
2023-09-06 7.46 7.60 7.43 7.53 0.2M
2023-09-05 7.57 7.64 7.35 7.46 0.7M
2023-09-04 7.52 7.60 7.44 7.58 0.2M
2023-09-02 85.65 85.65 85.65 85.65 0.0M
2023-09-01 7.30 7.52 7.30 7.52 0.3M
2023-08-31 7.29 7.38 7.27 7.30 0.2M
2023-08-30 7.27 7.42 7.16 7.32 0.4M
2023-08-29 7.41 7.43 7.27 7.28 0.3M
2023-08-28 7.47 7.52 7.38 7.41 0.3M
2023-08-25 7.46 7.53 7.41 7.52 0.4M
2023-08-24 7.49 7.49 7.34 7.45 0.3M
2023-08-23 7.43 7.51 7.42 7.49 0.3M
2023-08-22 7.54 7.55 7.38 7.45 0.5M
2023-08-21 7.63 7.68 7.49 7.55 0.3M
2023-08-18 7.53 7.64 7.52 7.63 0.5M
2023-08-17 7.53 7.57 7.49 7.53 0.3M
2023-08-16 7.51 7.66 7.48 7.53 0.5M
2023-08-15 7.53 7.65 7.46 7.51 0.5M
2023-08-14 7.61 7.61 7.51 7.53 0.4M
2023-08-11 7.55 7.69 7.42 7.61 0.5M
2023-08-10 7.48 7.60 7.46 7.55 0.3M
2023-08-09 7.52 7.52 7.46 7.47 0.2M
2023-08-08 7.53 7.57 7.48 7.52 0.4M
2023-08-07 7.70 7.75 7.47 7.51 0.5M
2023-08-04 7.50 7.71 7.46 7.70 0.4M
2023-08-03 7.41 7.50 7.37 7.50 0.4M
2023-08-02 7.54 7.58 7.36 7.40 0.9M
2023-08-01 7.33 7.67 7.29 7.51 2.0M
2023-07-31 7.26 7.33 7.19 7.32 0.4M
2023-07-28 7.30 7.33 7.19 7.23 0.3M
2023-07-27 7.23 7.29 7.18 7.25 0.3M
2023-07-26 7.19 7.23 7.12 7.21 0.3M
2023-07-25 7.15 7.19 7.05 7.19 0.4M
2023-07-24 7.15 7.22 7.03 7.10 0.5M
2023-07-21 7.06 7.15 7.06 7.15 0.3M
2023-07-20 7.06 7.10 7.02 7.06 0.2M
2023-07-19 7.06 7.15 7.04 7.10 0.3M
2023-07-18 7.05 7.14 7.02 7.06 0.4M
2023-07-17 7.09 7.10 7.00 7.01 0.2M
2023-07-14 7.04 7.13 6.99 7.05 0.2M
2023-07-13 7.10 7.15 7.02 7.04 0.2M
2023-07-12 6.99 7.09 6.96 7.07 0.3M
2023-07-11 7.08 7.10 6.88 6.93 0.3M
2023-07-10 7.13 7.13 7.01 7.03 0.3M
2023-07-07 7.03 7.12 7.00 7.08 0.3M
2023-07-06 7.00 7.05 6.95 7.03 0.2M
2023-07-05 6.89 7.08 6.89 7.08 0.4M
2023-07-04 6.78 6.91 6.77 6.83 0.3M
2023-07-03 6.92 6.95 6.70 6.78 0.7M
2023-06-30 6.70 6.97 6.70 6.92 0.4M
2023-06-29 6.82 6.92 6.69 6.70 0.3M
2023-06-28 6.85 6.90 6.79 6.82 0.3M
2023-06-27 6.73 6.87 6.70 6.85 0.4M
2023-06-26 6.75 6.79 6.64 6.73 0.3M
2023-06-23 6.75 6.79 6.68 6.75 0.4M
2023-06-22 6.50 6.75 6.50 6.68 0.5M
2023-06-21 6.48 6.50 6.45 6.50 0.5M
2023-06-20 6.43 6.51 6.42 6.48 0.5M
2023-06-19 6.38 6.44 6.38 6.41 0.4M
2023-06-16 6.38 6.43 6.34 6.38 0.4M
2023-06-15 6.44 6.52 6.29 6.37 0.5M
2023-06-14 6.32 6.48 6.32 6.43 0.4M
2023-06-13 6.36 6.38 6.31 6.33 0.4M
2023-06-12 6.31 6.33 6.27 6.33 0.4M
2023-06-09 6.23 6.34 6.23 6.31 0.4M
2023-06-07 6.23 6.29 6.22 6.23 0.3M
2023-06-06 6.23 6.25 6.19 6.21 0.2M
2023-06-05 6.15 6.21 6.13 6.18 0.3M
2023-06-02 6.23 6.26 6.02 6.13 1.4M
2023-06-01 6.24 6.30 6.18 6.23 0.4M
2023-05-31 6.22 6.32 6.16 6.24 0.5M
2023-05-30 6.36 6.39 6.19 6.22 0.4M
2023-05-29 6.35 6.42 6.35 6.35 0.3M
2023-05-26 6.26 6.43 6.22 6.43 0.4M
2023-05-25 6.19 6.26 6.15 6.26 0.3M
2023-05-24 6.20 6.21 6.16 6.16 0.3M
2023-05-23 6.22 6.26 6.16 6.20 0.4M
2023-05-22 6.24 6.26 6.22 6.23 0.2M
2023-05-19 6.24 6.27 6.19 6.26 0.2M
2023-05-18 6.27 6.28 6.18 6.24 0.3M
2023-05-17 6.12 6.32 6.10 6.27 0.7M
2023-05-16 6.09 6.15 6.06 6.11 0.3M
2023-05-15 6.06 6.15 6.06 6.09 0.4M
2023-05-12 6.05 6.09 5.99 6.06 0.3M
2023-05-11 6.03 6.07 5.96 6.06 0.4M
2023-05-10 5.95 6.10 5.95 6.03 0.3M
2023-05-09 5.95 6.02 5.87 5.99 0.3M
2023-05-08 5.91 6.01 5.89 5.93 0.4M
2023-05-06 69.50 69.50 69.50 69.50 0.0M
2023-05-05 5.86 5.95 5.86 5.89 0.3M
2023-05-04 5.84 5.86 5.76 5.86 0.2M
2023-05-03 5.83 5.84 5.74 5.84 0.2M
2023-05-02 5.77 5.89 5.52 5.84 1.1M
2023-04-28 5.75 5.75 5.71 5.75 0.3M
2023-04-27 5.59 5.69 5.53 5.62 0.3M
2023-04-26 5.57 5.65 5.57 5.59 0.2M
2023-04-25 5.75 5.78 5.61 5.62 0.3M
2023-04-24 5.74 5.75 5.71 5.74 0.2M
2023-04-20 5.69 5.75 5.69 5.74 0.2M
2023-04-19 5.68 5.80 5.68 5.72 0.2M
2023-04-18 5.74 5.75 5.67 5.69 0.2M
2023-04-17 5.65 5.75 5.61 5.75 0.2M
2023-04-14 5.49 5.70 5.49 5.70 0.3M
2023-04-13 5.60 5.65 5.48 5.49 0.4M
2023-04-12 5.51 5.62 5.48 5.60 0.2M
2023-04-11 5.41 5.53 5.41 5.50 0.2M
2023-04-10 5.38 5.46 5.37 5.45 0.3M
2023-04-06 5.32 5.40 5.31 5.39 0.2M
2023-04-05 5.35 5.39 5.30 5.32 0.3M
2023-04-04 5.34 5.45 5.33 5.36 0.3M
2023-04-03 5.32 5.56 5.30 5.34 0.5M
2023-03-31 5.26 5.35 5.24 5.28 0.3M
2023-03-30 5.27 5.33 5.24 5.26 0.3M
2023-03-29 5.28 5.39 5.22 5.23 0.4M
2023-03-28 5.29 5.38 5.28 5.28 0.3M
2023-03-27 5.23 5.33 5.23 5.29 0.2M
2023-03-24 5.24 5.34 5.22 5.23 0.3M
2023-03-23 5.25 5.29 5.22 5.22 0.4M
2023-03-22 5.28 5.33 5.25 5.29 0.2M
2023-03-21 5.31 5.35 5.28 5.28 0.2M
2023-03-20 5.26 5.38 5.26 5.31 0.2M
2023-03-17 5.30 5.34 5.21 5.29 0.2M
2023-03-16 5.28 5.32 5.26 5.30 0.2M
2023-03-15 5.33 5.35 5.27 5.28 0.3M
2023-03-14 5.35 5.39 5.30 5.33 0.2M
2023-03-13 5.42 5.42 5.36 5.39 0.2M
2023-03-10 5.39 5.53 5.36 5.42 0.3M
2023-03-09 5.44 5.49 5.38 5.41 0.2M
2023-03-08 5.57 5.57 5.42 5.44 0.4M
2023-03-07 5.57 5.60 5.53 5.57 0.2M
2023-03-06 5.60 5.60 5.52 5.58 0.2M
2023-03-03 5.56 5.60 5.47 5.60 0.3M
2023-03-02 5.52 5.61 5.47 5.54 0.3M
2023-03-01 5.35 5.55 5.34 5.47 0.4M
2023-02-28 5.31 5.41 5.31 5.34 0.2M
2023-02-27 5.28 5.33 5.28 5.30 0.3M
2023-02-24 5.28 5.34 5.26 5.27 0.3M
2023-02-23 5.39 5.41 5.22 5.26 0.5M
2023-02-22 5.40 5.42 5.37 5.39 0.1M
2023-02-17 5.39 5.43 5.35 5.40 0.2M
2023-02-16 5.42 5.50 5.38 5.39 0.3M
2023-02-15 5.39 5.50 5.38 5.47 0.3M
2023-02-14 5.38 5.42 5.36 5.39 0.2M
2023-02-13 5.45 5.45 5.36 5.40 0.2M
2023-02-10 5.51 5.52 5.42 5.45 0.2M
2023-02-09 5.53 5.53 5.47 5.51 0.2M
2023-02-08 5.59 5.61 5.48 5.53 0.2M
2023-02-07 5.59 5.65 5.58 5.59 0.3M
2023-02-06 5.61 5.63 5.52 5.58 0.4M
2023-02-03 5.49 5.64 5.49 5.63 0.4M
2023-02-02 5.40 5.52 5.40 5.49 0.4M
2023-02-01 5.50 5.53 5.37 5.40 0.6M
2023-01-31 5.44 5.57 5.43 5.48 0.3M
2023-01-30 5.53 5.65 5.41 5.44 0.3M
2023-01-27 5.54 5.61 5.51 5.52 0.2M
2023-01-26 5.59 5.61 5.50 5.54 0.3M
2023-01-25 5.65 5.65 5.54 5.59 0.4M
2023-01-24 5.69 5.72 5.62 5.65 0.4M
2023-01-23 5.76 5.76 5.60 5.69 0.4M
2023-01-20 5.61 5.78 5.61 5.74 0.3M
2023-01-19 5.63 5.67 5.56 5.67 0.2M
2023-01-18 5.57 5.64 5.54 5.63 0.4M
2023-01-17 5.52 5.59 5.50 5.57 0.3M
2023-01-16 5.47 5.52 5.47 5.50 0.2M
2023-01-13 5.56 5.61 5.45 5.47 0.4M
2023-01-12 5.57 5.61 5.48 5.56 0.4M
2023-01-11 5.60 5.61 5.54 5.57 0.3M
2023-01-10 5.60 5.62 5.52 5.60 0.5M
2023-01-09 5.71 5.71 5.53 5.62 0.4M
2023-01-06 5.71 5.78 5.61 5.69 0.4M
2023-01-05 5.73 5.81 5.65 5.71 0.5M
2023-01-04 5.77 5.86 5.67 5.70 0.2M
2023-01-03 5.72 5.83 5.61 5.77 0.5M
2023-01-02 5.69 5.72 5.47 5.71 0.5M