Mercado fechado

RB Capital Development Residential Real Estate Investment Fund II (RBDS11.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
20,85-0,02 (-0,10%)
No fechamento: 4:32PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 202120,8720,8720,8520,8520,85140
10 de jun. de 202120,9020,9920,8720,8720,8716
09 de jun. de 202120,8520,9020,8520,9020,909
08 de jun. de 202121,0021,0920,8520,8520,85162
07 de jun. de 202120,8520,8520,8520,8520,854
04 de jun. de 202120,8520,8620,8520,8620,8640
02 de jun. de 202120,8520,8520,8520,8520,8534
01 de jun. de 202121,1221,1220,8520,8620,86217
31 de mai. de 202121,0221,5021,0221,5021,5013
28 de mai. de 202121,0121,4221,0121,4121,41397
27 de mai. de 202121,2521,2521,0521,0521,056
26 de mai. de 202121,4221,4221,0021,0021,0037
25 de mai. de 202121,4221,4221,3021,3021,3011
24 de mai. de 202121,2121,4421,2021,4421,4444
21 de mai. de 202120,8621,2020,8521,2021,20511
20 de mai. de 202120,8721,1020,8520,8520,85223
19 de mai. de 202120,8821,1920,8721,1921,19105
18 de mai. de 202121,1121,1121,0021,1121,1146
17 de mai. de 202120,8621,5020,8520,8620,8699
14 de mai. de 202120,8621,0820,8521,0821,0894
13 de mai. de 202120,9021,2020,8620,9520,9529
12 de mai. de 202120,8621,1120,8620,9020,9013
11 de mai. de 202120,8620,8620,8520,8520,8511
10 de mai. de 202121,2021,2020,8620,8620,864
07 de mai. de 202120,9521,0020,7320,9520,95608
06 de mai. de 202121,0521,2020,7520,7520,75379
05 de mai. de 202120,8422,0020,8020,8020,80827
04 de mai. de 202122,5322,8020,8220,8220,82236
03 de mai. de 202122,8022,8022,5322,5322,538
30 de abr. de 202122,7522,7522,4822,7522,75241
29 de abr. de 202122,0022,7520,8022,7422,74490
28 de abr. de 202120,8522,0020,8522,0022,00100
27 de abr. de 202121,0721,0720,8520,8520,8510
26 de abr. de 202122,7922,8020,8020,8220,821.192
23 de abr. de 202122,5222,5222,5222,5222,52355
22 de abr. de 202120,5022,5220,2022,5222,52265
20 de abr. de 202122,5022,5022,5022,5022,50104
19 de abr. de 202121,6422,5221,6422,5022,50230
16 de abr. de 202122,0522,0521,9021,9021,9016
15 de abr. de 202122,0022,0521,9922,0522,05241
14 de abr. de 202120,7922,0020,7922,0022,00203
13 de abr. de 202120,5120,7920,5120,7920,79151
12 de abr. de 202120,0320,9820,0320,5120,51109
09 de abr. de 202120,6021,3020,0121,3021,30580
08 de abr. de 202121,5221,5220,4520,7020,7029
07 de abr. de 202120,8922,1820,2020,4420,44516
06 de abr. de 202120,8921,7420,8920,8920,89266
05 de abr. de 202120,8522,1120,1320,1320,131.027
01 de abr. de 202121,0721,0720,8020,8120,81103
31 de mar. de 202122,6722,6722,6422,6422,648
30 de mar. de 202122,6522,9522,6522,9122,91153
29 de mar. de 202122,9322,9320,7922,6422,6463
26 de mar. de 202121,0422,4521,0422,1722,17106
25 de mar. de 202121,0123,4920,7923,1723,1744
24 de mar. de 202121,1022,0021,0122,0022,0055
23 de mar. de 202121,3621,3621,0421,0921,09175
22 de mar. de 202123,9524,0021,0521,3021,30103
19 de mar. de 202123,0024,1223,0024,0024,00298
18 de mar. de 202123,3323,3322,9922,9922,99116
17 de mar. de 202122,7422,7422,4722,6022,60156
16 de mar. de 202120,5523,4820,5022,9622,96230
15 de mar. de 202121,7925,0020,5520,5520,55625
12 de mar. de 202120,7021,9820,5021,8821,88101
11 de mar. de 202120,0621,4820,0521,4121,41175
10 de mar. de 202120,0120,7520,0120,0120,0180
09 de mar. de 202120,3120,5120,0020,0120,01400
08 de mar. de 202123,7623,7620,2922,0522,05575
05 de mar. de 202122,0025,0021,0023,7823,78259
04 de mar. de 202121,1521,1520,4020,4020,4060
03 de mar. de 202121,2121,2121,2121,2121,217
02 de mar. de 202122,0123,0020,0021,2121,21156
01 de mar. de 202124,0024,0022,0023,5023,5059
26 de fev. de 202123,7124,0021,5024,0024,00158
25 de fev. de 202124,0024,0023,4324,0024,00173
24 de fev. de 202122,0124,0022,0024,0024,00166
23 de fev. de 202122,0022,0021,9622,0022,00247
22 de fev. de 202125,2025,2022,0022,0022,00781
19 de fev. de 202125,2025,5025,2025,2025,2045
18 de fev. de 202125,5225,5225,2025,2025,20512
17 de fev. de 2021------
12 de fev. de 202124,8624,8624,0824,8624,86354
11 de fev. de 202124,1124,1124,0724,1124,1166
10 de fev. de 202124,4024,4124,4024,4024,4062
09 de fev. de 202124,5124,7824,3624,7024,7025
08 de fev. de 202124,8524,8624,3724,6624,6671
05 de fev. de 202124,9024,9024,8624,8624,86284
04 de fev. de 202124,5024,9024,5024,9024,9023
03 de fev. de 202124,9225,7724,8224,8224,82521
02 de fev. de 202124,9425,7924,9124,9224,92218
01 de fev. de 202124,9225,7924,9125,7025,7050
29 de jan. de 202125,0026,0024,9024,9024,90156
28 de jan. de 202125,1025,3025,0025,0025,0083
27 de jan. de 202125,1125,4925,1025,1025,10107
26 de jan. de 202125,9126,2225,0125,1025,1061
22 de jan. de 202125,6827,9225,3725,9125,91106
21 de jan. de 202126,9927,2425,0025,6925,69383
20 de jan. de 202126,9528,0024,8626,7426,74136
19 de jan. de 202126,5027,0025,0026,4826,48366
18 de jan. de 202125,3927,0025,2026,5526,55243
15 de jan. de 202124,9528,3024,8525,7025,70438
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...