Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,2300+0,0600 (+2,76%)
No fechamento: 03:09PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20242,23002,23002,23002,23002,230086
27 de mar. de 20242,17002,17002,17002,17002,1700-
26 de mar. de 20242,24002,26002,17002,17002,1700782
25 de mar. de 20242,26002,38002,26002,38002,380031
22 de mar. de 20242,25002,38002,25002,38002,3800937
21 de mar. de 20242,28002,37002,28002,35002,3500108
20 de mar. de 20242,30002,30002,30002,30002,300080
19 de mar. de 20242,34002,35002,32002,35002,3500144
18 de mar. de 20242,25002,34002,24002,25002,2500348
15 de mar. de 20242,32002,35002,25002,35002,3500222
14 de mar. de 20242,38002,38002,35002,35002,350057
13 de mar. de 20242,57002,58002,36002,36002,3600130
12 de mar. de 20242,45002,55002,39002,42002,420077
11 de mar. de 20242,41002,59002,41002,42002,4200218
08 de mar. de 20242,36002,40002,35002,35002,3500165
07 de mar. de 20242,35002,39002,35002,35002,350052
06 de mar. de 20242,32002,33002,30002,33002,330059
05 de mar. de 20242,24002,35002,24002,35002,350041
04 de mar. de 20242,40002,40002,23002,37002,3700340
01 de mar. de 20242,18002,40002,18002,40002,40001.214
29 de fev. de 20242,18002,19002,18002,18002,180010
28 de fev. de 20242,25002,30002,18002,18002,180026
27 de fev. de 20242,23002,32002,23002,32002,320016
26 de fev. de 20242,20002,30002,19002,30002,3000205
23 de fev. de 20242,38002,38002,38002,38002,3800-
22 de fev. de 20242,20002,40002,20002,38002,3800122
21 de fev. de 20242,40002,40002,21002,21002,2100125
20 de fev. de 20242,20002,40002,19002,19002,1900750
19 de fev. de 20242,21002,33002,20002,20002,200073
16 de fev. de 20242,40002,40002,33002,33002,330031
15 de fev. de 20242,40002,40002,37002,37002,3700142
14 de fev. de 20242,28002,28002,28002,28002,280055
09 de fev. de 20242,33002,33002,33002,33002,33003
08 de fev. de 20242,47002,47002,20002,20002,200018
07 de fev. de 20242,21002,50002,21002,45002,450052
06 de fev. de 20242,30002,39002,29002,39002,3900286
05 de fev. de 20242,43002,50002,43002,50002,500027
02 de fev. de 20242,26002,26002,26002,26002,2600100
01 de fev. de 20242,36002,50002,26002,26002,260015
31 de jan. de 20242,44002,60002,24002,50002,5000158
30 de jan. de 20242,41002,70002,23002,40002,40003.236
29 de jan. de 20242,29002,39002,27002,30002,3000310
26 de jan. de 20242,39002,39002,30002,30002,300020
25 de jan. de 20242,16002,16002,16002,16002,1600-
24 de jan. de 20242,16002,16002,16002,16002,16002
23 de jan. de 20242,39002,39002,21002,21002,2100140
22 de jan. de 20242,41002,41002,39002,39002,390038
19 de jan. de 20242,33002,45002,20002,40002,4000851
18 de jan. de 20242,13002,34002,12002,33002,33001.988
17 de jan. de 20242,37002,37002,13002,13002,1300126
16 de jan. de 20242,38002,38002,34002,37002,3700220
15 de jan. de 20242,34002,34002,23002,33002,3300502
12 de jan. de 20242,39002,39002,34002,34002,340020
11 de jan. de 20242,40002,40002,40002,40002,40002
10 de jan. de 20242,44002,44002,43002,43002,43002
09 de jan. de 20242,34002,45002,34002,44002,4400116
08 de jan. de 20242,22002,30002,22002,30002,30004
05 de jan. de 20242,12002,12002,12002,12002,12003
04 de jan. de 20242,12002,12002,12002,12002,120020
03 de jan. de 20242,49002,49002,49002,49002,4900-
02 de jan. de 20242,52002,52002,49002,49002,490048
28 de dez. de 20232,24002,52002,24002,52002,5200253
27 de dez. de 20232,06002,06002,05002,06002,060022
26 de dez. de 20232,08002,08002,08002,08002,08001
22 de dez. de 20232,29002,29002,29002,29002,2900-
21 de dez. de 20232,05002,49002,00002,29002,2900646
20 de dez. de 20232,07002,07002,06002,06002,06004
19 de dez. de 20232,08002,08002,08002,08002,0800-
18 de dez. de 20232,10002,15002,08002,08002,080015
15 de dez. de 20232,15002,15002,15002,15002,150014
14 de dez. de 20232,15002,15002,15002,15002,1500471
13 de dez. de 20232,15002,28002,15002,15002,1500352
12 de dez. de 20232,29002,29002,02002,14002,140086
11 de dez. de 20232,32002,35002,30002,30002,30001.613
08 de dez. de 20232,52002,52002,52002,52002,520017
07 de dez. de 20232,53002,53002,53002,53002,53001
06 de dez. de 20232,55002,55002,40002,55002,55003
05 de dez. de 20232,65002,65002,64002,64002,64006
04 de dez. de 20232,41002,41002,35002,35002,3500665
01 de dez. de 20232,44002,46002,44002,46002,46002.001
30 de nov. de 20232,67002,67002,39002,45002,450043
29 de nov. de 20232,66002,66002,66002,66002,66009
28 de nov. de 20232,41002,64002,32002,45002,4500276
27 de nov. de 20232,61002,69002,61002,69002,6900320
24 de nov. de 20232,46002,65002,46002,64002,640015
23 de nov. de 20232,48002,48002,36002,36002,36001.324
22 de nov. de 20232,49002,68002,48002,59002,5900388
21 de nov. de 20232,53002,53002,51002,51002,510018
20 de nov. de 20232,32002,55002,31002,53002,5300552
17 de nov. de 20232,70002,70002,35002,70002,7000563
16 de nov. de 20232,69002,69002,65002,65002,650012
14 de nov. de 20232,66002,69002,66002,69002,69009
13 de nov. de 20232,70002,70002,59002,60002,6000322
10 de nov. de 20232,70002,70002,70002,70002,70005
09 de nov. de 20232,70002,70002,69002,69002,69002
08 de nov. de 20232,40002,41002,40002,41002,4100102
07 de nov. de 20232,39002,39002,39002,39002,3900100
06 de nov. de 20232,40002,40002,40002,40002,400010
03 de nov. de 20232,71002,71002,40002,40002,4000433
01 de nov. de 20232,58002,70002,58002,70002,700021
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...