São Paulo - Delayed Quote BRL

Aesapar Fundo de Investimento Imobiliário - FII (RBED11.SA)

Compare
94.20
-1.70
(-1.77%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202595.9095.9093.0994.2094.201,878
Jan 16, 202596.6896.6895.2595.9095.902,214
Jan 15, 202595.2196.9994.7596.6896.682,202
Jan 14, 202598.0098.1492.9495.2195.212,545
Jan 13, 202598.8798.9096.7496.9596.95528
Jan 10, 202598.7098.9998.0098.8798.87867
Jan 9, 2025101.00101.3698.7098.7098.70461
Jan 8, 2025103.90103.9099.80101.00101.004,824
Jan 7, 2025102.01103.95101.00101.15101.151,736
Jan 6, 2025102.00102.81100.50101.00101.001,129
Jan 3, 2025101.00102.9199.78102.91102.91967
Jan 2, 2025 1.00 Dividend
Jan 2, 202599.57105.0099.57101.00101.001,086
Dec 30, 202499.00103.5099.0099.5798.57916
Dec 27, 202497.9999.5096.7099.0098.011,832
Dec 26, 202497.0298.9996.0397.7896.801,489
Dec 23, 202495.3099.0094.0097.0096.032,307
Dec 20, 202491.8695.4291.8695.4294.462,333
Dec 19, 202494.9994.9990.2291.8690.941,882
Dec 18, 202493.6094.9892.0093.0092.072,042
Dec 17, 202493.1095.2092.2093.6192.672,108
Dec 16, 202495.0096.0092.4095.0094.051,811
Dec 13, 202492.5093.5992.0093.5592.614,428
Dec 12, 202496.1796.1792.0092.5391.601,669
Dec 11, 202496.3097.3795.0095.0294.071,562
Dec 10, 202497.0097.6995.0096.4095.432,480
Dec 9, 202497.2697.7596.0097.0096.032,415
Dec 6, 202494.5097.5094.5097.2696.281,251
Dec 5, 202498.2198.2190.0095.0094.053,748
Dec 4, 2024101.99101.9998.0098.0097.023,192
Dec 3, 2024104.20104.94101.00102.00100.982,462
Dec 2, 2024 0.90 Dividend
Dec 2, 2024108.50108.50101.80104.20103.1510,841
Nov 29, 2024110.01110.99109.70110.19108.191,748
Nov 28, 2024110.20112.19109.85109.90107.913,461
Nov 27, 2024110.05112.35109.54110.20108.204,438
Nov 26, 2024109.62111.00109.62110.01108.025,377
Nov 25, 2024111.58111.58109.00111.05109.045,986
Nov 22, 2024110.03111.66108.66111.61109.597,047
Nov 21, 2024108.51110.30108.50110.00108.0118,243
Nov 19, 2024107.66110.30107.66108.50106.5397,810
Nov 18, 2024109.00110.00107.12107.65105.7092,258
Nov 14, 2024106.80113.00106.80108.00106.049,388
Nov 13, 2024107.07107.16106.05106.68104.755,141
Nov 12, 2024110.58110.90107.16107.16105.228,432
Nov 11, 2024114.00114.00110.24110.58108.5814,474
Nov 8, 2024114.83116.00114.59114.90112.821,471
Nov 7, 2024116.43116.43114.54114.83112.751,296
Nov 6, 2024115.61117.00113.80116.44114.331,888
Nov 5, 2024116.10117.57113.03115.00112.922,183
Nov 4, 2024119.00119.99116.00116.05113.952,461
Nov 1, 2024 8.40 Dividend
Nov 1, 2024124.00124.00118.04119.93117.761,054
Oct 31, 2024126.98127.85125.12126.10115.571,382
Oct 30, 2024126.00127.00125.31126.98116.37930
Oct 29, 2024125.02127.84125.00126.00115.472,250
Oct 28, 2024127.20127.97125.03125.40114.921,136
Oct 25, 2024128.00128.00125.01125.99115.471,381
Oct 24, 2024128.70128.70123.30127.50116.851,470
Oct 23, 2024129.80129.80128.60128.60117.861,033
Oct 22, 2024129.69130.80129.31129.80118.96649
Oct 21, 2024129.58130.85129.58129.69118.86265
Oct 18, 2024129.50131.40129.31129.58118.761,085
Oct 17, 2024130.02132.00128.55130.90119.971,334
Oct 16, 2024129.69132.23128.51130.01119.151,241
Oct 15, 2024129.70131.00128.40128.40117.671,614
Oct 14, 2024129.17132.22127.47129.41118.602,397
Oct 11, 2024126.70129.43126.67127.45116.801,070
Oct 10, 2024128.85129.43126.50126.69116.111,222
Oct 9, 2024128.76129.95127.96128.85118.09882
Oct 8, 2024129.17129.26128.80128.93118.16830
Oct 7, 2024129.79129.99128.90128.90118.13624
Oct 4, 2024129.85129.85128.90129.59118.76707
Oct 3, 2024129.30130.64129.30129.76118.92696
Oct 2, 2024129.89129.90129.07129.24118.44905
Oct 1, 2024 1.33 Dividend
Oct 1, 2024128.66130.79128.66129.95119.091,532
Sep 30, 2024130.01132.90128.54129.99117.91788
Sep 27, 2024129.58130.85128.51130.00117.922,073
Sep 26, 2024129.00129.85128.50129.58117.541,335
Sep 25, 2024130.99131.58128.45128.50116.562,716
Sep 24, 2024128.79131.76128.79130.99118.821,054
Sep 23, 2024133.00133.00128.50128.50116.561,144
Sep 20, 2024133.00133.00131.40132.00119.741,085
Sep 19, 2024133.95133.95133.00133.00120.641,030
Sep 18, 2024133.80134.43133.50133.95121.501,373
Sep 17, 2024135.08136.47133.03133.09120.721,909
Sep 16, 2024136.46136.46134.90134.91122.381,113
Sep 13, 2024136.39136.39135.00135.19122.631,181
Sep 12, 2024136.54136.54136.14136.39123.72357
Sep 11, 2024137.01137.13134.67136.00123.36539
Sep 10, 2024136.99137.01134.50137.01124.2813,810
Sep 9, 2024137.01137.21136.97137.02124.295,834
Sep 6, 2024136.16137.23136.16137.20124.451,683
Sep 5, 2024137.10137.10136.90137.00124.27747
Sep 4, 2024137.00137.09136.90137.09124.353,154
Sep 3, 2024136.99137.35136.90137.00124.271,267
Sep 2, 2024 1.33 Dividend
Sep 2, 2024137.00137.05135.50137.00124.273,422
Aug 30, 2024136.95137.89136.95137.61123.62907
Aug 29, 2024137.20137.21136.94137.20123.25489
Aug 28, 2024137.00137.29136.73136.73122.832,183
Aug 27, 2024137.17137.99137.00137.00123.071,112
Aug 26, 2024137.48137.48137.00137.26123.301,949
Aug 23, 2024137.01138.00136.72137.48123.501,000
Aug 22, 2024137.00138.00137.00137.78123.77579
Aug 21, 2024136.68137.51136.65137.50123.524,794
Aug 20, 2024135.70136.66135.70136.66122.762,469
Aug 19, 2024136.68136.68136.00136.41122.541,899
Aug 16, 2024136.25136.69136.00136.68122.781,029
Aug 15, 2024136.15136.25136.00136.25122.40791
Aug 14, 2024135.94136.00135.75136.00122.171,854
Aug 13, 2024135.86136.40135.70135.70121.904,010
Aug 12, 2024134.95135.94134.75135.89122.071,299
Aug 9, 2024133.30135.18133.30134.95121.231,472
Aug 8, 2024134.67136.00133.20134.20120.551,913
Aug 7, 2024135.08135.98134.22135.12121.38887
Aug 6, 2024136.00136.00135.10135.20121.451,089
Aug 5, 2024136.70136.70135.00135.58121.791,275
Aug 2, 2024137.05137.06136.37136.70122.801,105
Aug 1, 2024 1.33 Dividend
Aug 1, 2024138.11138.11136.51136.51122.63858
Jul 31, 2024137.95138.34137.11138.00122.77926
Jul 30, 2024137.65138.22137.65138.20122.95659
Jul 29, 2024138.36138.36137.71137.72122.52833
Jul 26, 2024137.99138.36137.65138.36123.092,090
Jul 25, 2024137.98137.99137.11137.69122.50790
Jul 24, 2024137.33137.99137.28137.88122.67926
Jul 23, 2024137.95137.95137.00137.32122.17589
Jul 22, 2024137.90137.94136.95137.90122.681,902
Jul 19, 2024136.20137.98136.20137.91122.69952
Jul 18, 2024137.50137.50136.00136.00120.992,626
Jul 17, 2024137.50137.50136.10137.38122.222,532
Jul 16, 2024138.00138.01137.01137.05121.931,022
Jul 15, 2024137.94138.00137.00137.94122.721,426
Jul 12, 2024137.58138.47137.20137.94122.72958
Jul 11, 2024137.50138.50137.48137.55122.371,387
Jul 10, 2024138.28138.91137.50137.51122.341,711
Jul 9, 2024136.67139.10136.67138.00122.778,050
Jul 8, 2024135.56136.58135.50136.06121.05466
Jul 5, 2024133.09137.82133.09136.58121.51603
Jul 4, 2024132.00134.62132.00133.06118.381,396
Jul 3, 2024131.91133.15131.21132.00117.441,164
Jul 2, 2024131.64132.87131.14131.91117.362,048
Jul 1, 2024 1.33 Dividend
Jul 1, 2024138.48138.48129.99131.00116.554,451
Jun 28, 2024138.91138.91137.02138.28121.841,550
Jun 27, 2024138.44138.45138.35138.45121.99756
Jun 26, 2024137.70137.71136.72137.32120.99658
Jun 25, 2024137.29138.39136.65136.66120.412,117
Jun 24, 2024138.08138.90137.27138.41121.95990
Jun 21, 2024138.29138.91138.00138.08121.66708
Jun 20, 2024138.49138.60138.02138.25121.81939
Jun 19, 2024138.16138.16137.20138.00121.59970
Jun 18, 2024136.24138.45136.24137.82121.431,433
Jun 17, 2024138.99138.99136.00138.38121.931,929
Jun 14, 2024139.04139.05138.60138.97122.451,283
Jun 13, 2024138.83139.14138.62138.80122.301,334
Jun 12, 2024139.87139.87138.70139.41122.841,403
Jun 11, 2024138.60140.34138.50139.87123.241,798
Jun 10, 2024139.43141.98138.34140.35123.661,354
Jun 7, 2024137.99139.45137.99139.43122.852,115
Jun 6, 2024138.32139.48138.32138.62122.14552
Jun 5, 2024138.52140.98138.04138.04121.632,925
Jun 4, 2024139.01140.50138.04138.37121.92823
Jun 3, 2024 1.33 Dividend
Jun 3, 2024141.26144.89135.00137.24120.921,678
May 31, 2024143.60144.96141.25141.25123.28840
May 29, 2024143.40144.03143.40143.60125.34696
May 28, 2024144.58144.59143.65143.85125.55764
May 27, 2024144.63144.63143.40144.59126.20711
May 24, 2024143.60145.94143.60144.63126.232,174
May 23, 2024144.88144.88142.42143.31125.08738
May 22, 2024142.16144.99142.16144.75126.342,222
May 21, 2024141.74142.53140.03142.16124.082,028
May 20, 2024141.28142.50141.20141.71123.69983
May 17, 2024141.19141.28140.03141.28123.31624
May 16, 2024140.14141.27140.07140.68122.79718
May 15, 2024139.83140.16139.61140.14122.32775
May 14, 2024140.60140.60139.00139.05121.361,026
May 13, 2024142.00142.00139.11139.83122.051,212
May 10, 2024140.58142.48139.99141.92123.871,709
May 9, 2024140.56140.58139.10140.25122.41517
May 8, 2024140.80141.06140.00140.27122.431,907
May 7, 2024140.96141.20139.91140.01122.20534
May 6, 2024139.45140.99139.10140.97123.041,209
May 3, 2024141.33141.35139.02139.25121.541,058
May 2, 2024 1.33 Dividend
May 2, 2024141.35141.35139.00139.70121.931,360
Apr 30, 2024141.52143.94141.35142.31123.05753
Apr 29, 2024141.23143.95140.77143.47124.05443
Apr 26, 2024139.73141.97139.73141.22122.111,178
Apr 25, 2024141.99141.99139.00139.14120.31642
Apr 24, 2024139.04140.72139.03139.37120.511,374
Apr 23, 2024141.05142.52139.00139.02120.201,366
Apr 22, 2024142.00142.19140.90141.00121.921,308
Apr 19, 2024142.26142.26141.50141.96122.75808
Apr 18, 2024142.00142.69141.71141.95122.74514
Apr 17, 2024142.49142.95141.51141.51122.36908
Apr 16, 2024142.81143.36141.41142.01122.791,251
Apr 15, 2024143.60143.60141.01141.06121.972,845
Apr 12, 2024144.83144.90141.98143.60124.161,756
Apr 11, 2024146.37146.49143.65144.40124.86670
Apr 10, 2024144.15146.86143.54145.12125.484,160
Apr 9, 2024144.21144.99144.03144.15124.64709
Apr 8, 2024143.88144.84143.88144.17124.661,021
Apr 5, 2024140.98146.00140.60143.88124.412,748
Apr 4, 2024141.11141.81140.03140.87121.801,388
Apr 3, 2024142.28142.48141.11141.11122.011,014
Apr 2, 2024142.30142.57140.49140.90121.832,667
Apr 1, 2024 1.33 Dividend
Apr 1, 2024143.90143.90139.33142.54123.251,765
Mar 28, 2024143.00145.78141.99145.64124.782,668
Mar 27, 2024144.80144.80143.08143.40122.861,411
Mar 26, 2024144.43145.75142.00144.99124.2216,736
Mar 25, 2024143.40144.20143.31143.77123.181,219
Mar 22, 2024143.74143.74142.60143.31122.78609
Mar 21, 2024145.00145.16142.61143.78123.182,414
Mar 20, 2024145.37145.75144.90145.00124.231,559
Mar 19, 2024145.42145.99145.30145.37124.551,238
Mar 18, 2024145.35145.47144.85145.42124.592,038
Mar 15, 2024145.10147.49144.62145.35124.531,765
Mar 14, 2024146.40146.40145.05145.36124.541,522
Mar 13, 2024147.09147.09146.33146.92125.87466
Mar 12, 2024146.76147.99145.91147.10126.031,031
Mar 11, 2024146.70146.98145.62146.76125.741,322
Mar 8, 2024146.94146.95146.43146.70125.69651
Mar 7, 2024146.98146.98146.00146.95125.90729
Mar 6, 2024146.21146.97145.80146.97125.921,174
Mar 5, 2024146.83146.98146.26146.31125.351,171
Mar 4, 2024146.96146.97146.20146.82125.79664
Mar 1, 2024 1.33 Dividend
Mar 1, 2024149.68149.68146.20146.97125.921,064
Feb 29, 2024148.21149.68147.13149.68127.101,532
Feb 28, 2024148.12149.00148.12148.20125.842,942
Feb 27, 2024148.15148.64148.09148.12125.78532
Feb 26, 2024148.99149.49148.00148.10125.761,064
Feb 23, 2024149.34149.49148.70148.76126.32916
Feb 22, 2024147.96149.32147.08148.75126.31677
Feb 21, 2024148.00148.00147.00147.00124.82564
Feb 20, 2024149.13149.14147.03147.07124.881,634
Feb 19, 2024149.50149.50148.21149.00126.521,715
Feb 16, 2024149.89150.00149.26149.27126.753,390
Feb 15, 2024149.27150.60148.99149.89127.281,748
Feb 14, 2024149.28150.00148.50149.27126.751,042
Feb 9, 2024149.56150.50148.99149.28126.761,225
Feb 8, 2024149.41149.64149.05149.56127.00405
Feb 7, 2024149.00149.39149.00149.05126.56424
Feb 6, 2024149.06149.22148.86149.00126.521,269
Feb 5, 2024149.01149.10148.83149.06126.572,090
Feb 2, 2024149.30149.30149.00149.01126.531,029
Feb 1, 2024 1.33 Dividend
Feb 1, 2024148.01149.30148.00149.29126.772,830
Jan 31, 2024149.01149.42149.00149.30125.65732
Jan 30, 2024149.00149.41148.52149.01125.40776
Jan 29, 2024148.56149.17148.50149.00125.40420
Jan 26, 2024148.51149.10148.16148.54125.01863
Jan 25, 2024148.68149.09148.51148.51124.98698
Jan 24, 2024148.69148.98148.00148.68125.13473
Jan 23, 2024148.90149.00148.07148.69125.13936
Jan 22, 2024149.47149.64148.37148.90125.311,625
Jan 19, 2024148.23149.49147.99149.30125.651,666
Jan 18, 2024148.10148.24148.05148.23124.751,058
Jan 17, 2024148.00148.24147.86148.10124.641,359

Related Tickers

FLMA11.SA Unitas DTVM S.A.
131.57
+1.07%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
90.00
-0.50%
 
RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax
82.25
-1.97%
 
IRDM11.SA Fundo Investimento Imobiliario Iridium Recebiveis Imobiliarios
62.70
-0.76%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%