Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundo Invest Imobiliario Agencias Caixa - FII Fund (RBVA11.SA)

Compare
83.43
+0.91
+(1.10%)
At close: April 16 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202582.9583.9082.4983.4383.4311,626
Apr 15, 202583.0183.4682.3582.5282.5219,053
Apr 14, 202581.5582.9281.5582.9282.9219,456
Apr 11, 202581.3082.2081.0481.5381.5310,719
Apr 10, 202582.3282.8780.5881.6881.6813,749
Apr 9, 202580.9983.0879.5381.3481.3420,760
Apr 8, 202581.1582.3780.5380.5380.5312,115
Apr 7, 202581.0083.2579.5281.1181.1149,233
Apr 4, 202582.8082.8080.0281.5981.5937,754
Apr 3, 202583.9283.9281.6681.9981.9919,585
Apr 2, 202582.4284.1281.5484.1284.1224,469
Apr 1, 2025 0.90 Dividend
Apr 1, 202583.0283.1681.5782.4082.4011,071
Mar 31, 202583.9884.2682.8583.0682.1627,656
Mar 28, 202582.5583.8782.5583.7482.8324,042
Mar 27, 202580.7982.5580.4882.5581.6632,589
Mar 26, 202581.2081.2080.0680.4779.6017,084
Mar 25, 202580.8781.1680.1380.6479.7719,253
Mar 24, 202579.6181.1079.3080.5979.7232,214
Mar 21, 202579.3180.1779.2379.2378.3730,389
Mar 20, 202578.8179.2878.5579.1178.2536,714
Mar 19, 202579.3979.5278.9679.0478.1831,492
Mar 18, 202580.1580.2078.3178.9678.1042,503
Mar 17, 202578.8080.3577.8180.3279.4527,939
Mar 14, 202578.5078.8577.7078.3677.5144,116
Mar 13, 202578.7878.7877.7278.5977.7414,928
Mar 12, 202578.0078.8077.0678.5577.7026,162
Mar 11, 202578.8278.8277.7577.8677.0219,597
Mar 10, 202577.9978.8876.9078.5177.6631,106
Mar 7, 202577.2278.0076.6277.3276.4831,778
Mar 6, 202577.5277.9176.3777.2176.3717,375
Mar 5, 2025 0.90 Dividend
Mar 5, 202577.2577.7376.5076.7575.9220,979
Feb 28, 202578.3878.6377.8178.1576.4125,534
Feb 27, 202578.2078.5977.0878.2876.5431,977
Feb 26, 202579.0079.2578.1178.1976.4537,235
Feb 25, 202579.0079.4877.8078.9077.1521,652
Feb 24, 202578.7479.1878.2478.3976.6522,184
Feb 21, 202578.1878.7777.8178.7076.9520,724
Feb 20, 202577.2678.2377.0077.8176.0823,107
Feb 19, 202577.5677.6276.7177.2675.5423,444
Feb 18, 202577.2777.7277.0277.5675.8421,633
Feb 17, 202577.7777.8076.6577.3075.5824,134
Feb 14, 202576.8077.0976.3577.0075.2928,665
Feb 13, 202577.1577.3576.2576.7375.0223,379
Feb 12, 202577.7977.9277.1577.1575.4415,741
Feb 11, 202578.0178.1077.0577.7976.0622,028
Feb 10, 202578.8678.8677.7778.2076.4617,177
Feb 7, 202578.5079.0077.9578.6376.8824,115
Feb 6, 202578.6078.8378.1078.5076.7612,071
Feb 5, 202578.8479.1978.6078.6076.8510,567
Feb 4, 202578.7479.0078.6778.7076.9519,448
Feb 3, 2025 0.90 Dividend
Feb 3, 202579.1279.1278.6178.8977.1417,838
Jan 31, 202580.0580.9979.7780.0377.3715,862
Jan 30, 202579.1179.7378.7679.7377.0811,669
Jan 29, 202580.0180.0178.8079.1176.4814,165
Jan 28, 202580.0080.8179.1179.3076.6716,478
Jan 27, 202579.7280.4479.0179.9877.3219,241
Jan 24, 202580.2380.2379.6879.8077.158,311
Jan 23, 202579.7580.0079.6579.8077.157,586
Jan 22, 202580.0580.8579.5780.0177.3516,509
Jan 21, 202580.7980.9979.8180.0577.3917,812
Jan 20, 202581.0681.9679.8880.7578.0733,014
Jan 17, 202581.2681.2680.1580.9478.2530,555
Jan 16, 202581.7182.4780.8181.2778.5721,088
Jan 15, 202581.3682.3781.3581.7078.9974,947
Jan 14, 202581.8981.8981.0081.3478.6416,438
Jan 13, 202582.2583.0181.3881.9579.2312,890
Jan 10, 202582.0283.4281.7582.2579.5216,906
Jan 9, 202583.8283.8281.7082.7279.9716,644
Jan 8, 202584.2784.2782.1583.0080.2418,244
Jan 7, 202587.5088.1282.7883.6780.8966,814
Jan 6, 202588.1488.1487.0287.6084.6912,715
Jan 3, 202586.0088.1485.2388.1485.2122,266
Jan 2, 2025 0.90 Dividend
Jan 2, 202587.2287.9985.8786.3283.4510,609
Dec 30, 202491.0991.2287.6189.0085.1711,211
Dec 27, 202485.9890.8485.1190.7986.8918,971
Dec 26, 202482.5186.1982.5185.9882.2826,094
Dec 23, 202483.0184.4082.1182.5078.9526,654
Dec 20, 202481.0082.9680.9182.9679.3915,048
Dec 19, 202481.2181.9380.8080.8177.3416,185
Dec 18, 202482.0082.9880.7481.2177.7215,315
Dec 17, 202483.2083.4980.6182.0078.4719,809
Dec 16, 202482.5084.3482.2983.2079.6229,079
Dec 13, 202481.7182.9980.8882.0078.4725,180
Dec 12, 202481.8582.7781.5381.7178.2021,442
Dec 11, 202483.7084.4081.9282.1378.6019,797
Dec 10, 202484.7684.7683.5083.5980.0016,492
Dec 9, 202484.6085.4584.5384.6080.9613,202
Dec 6, 202484.7086.2384.0384.5380.9039,438
Dec 5, 202486.3086.5084.4084.7081.0629,138
Dec 4, 202488.4888.8386.3086.4582.7325,149
Dec 3, 202491.3991.3987.7088.9585.1346,402
Dec 2, 2024 0.90 Dividend
Dec 2, 202492.6292.6291.1591.4487.5127,358
Nov 29, 202494.9995.7094.3194.8689.9225,090
Nov 28, 202495.0095.8194.2994.4989.5718,445
Nov 27, 202495.3195.9795.0295.4690.4927,085
Nov 26, 202495.8596.4994.8195.0390.0836,538
Nov 25, 202495.5197.0895.5195.8990.9018,832
Nov 22, 202495.0096.1695.0095.2990.3320,130
Nov 21, 202496.2597.3994.8195.0590.1033,454
Nov 19, 202495.7496.8395.3296.1991.1817,871
Nov 18, 202495.1695.9895.0095.7990.8019,406
Nov 14, 202495.0096.1394.8195.1590.1918,514
Nov 13, 202496.0096.3994.8095.6090.6216,660
Nov 12, 202496.9896.9895.7095.9990.9915,654
Nov 11, 202497.0197.4196.0596.1191.1020,291
Nov 8, 202496.8798.5096.5497.0191.9621,067
Nov 7, 202497.1497.2196.6096.8791.8315,257
Nov 6, 202497.8397.8497.3097.6592.5614,086
Nov 5, 202498.3498.3497.3097.8592.7515,198
Nov 4, 202499.0099.4297.2098.3593.2324,498
Nov 1, 2024 1.00 Dividend
Nov 1, 202498.4398.8097.7898.5993.4612,605
Oct 31, 202499.80100.0999.0499.4093.2814,404
Oct 30, 202498.15100.0098.1599.8093.6516,566
Oct 29, 202497.9099.1897.9098.6792.5918,073
Oct 28, 202498.3398.5097.0797.8791.8421,395
Oct 25, 202498.51100.0097.8198.3392.2723,610
Oct 24, 202499.4099.8598.0098.5092.4332,642
Oct 23, 2024100.04100.2599.1199.3593.2316,418
Oct 22, 2024101.00101.0199.90100.0493.8826,424
Oct 21, 2024101.50101.73100.36100.5394.3415,063
Oct 18, 2024101.10102.00100.75101.7795.5016,684
Oct 17, 2024101.56101.67101.00101.0594.8214,807
Oct 16, 2024102.00102.12101.44101.5095.2515,822
Oct 15, 2024101.69102.00101.54101.9995.7116,557
Oct 14, 2024101.50102.00101.24101.3195.0726,601
Oct 11, 2024102.00102.00101.11101.6895.4119,991
Oct 10, 2024101.01102.51100.99101.2394.9924,695
Oct 9, 2024101.70102.00101.10101.7595.4817,124
Oct 8, 2024101.79101.90101.60101.7095.437,827
Oct 7, 2024101.38102.00101.18101.5195.269,680
Oct 4, 2024101.40102.00101.05101.4095.1510,161
Oct 3, 2024101.47101.50100.40100.6094.4016,324
Oct 2, 2024100.50102.30100.14101.8795.5975,905
Oct 1, 2024100.89101.0499.92100.1293.9517,773
Sep 30, 2024101.95102.79101.02101.8995.6128,782
Sep 27, 2024101.50102.35101.02101.8995.6120,609
Sep 26, 2024101.80101.80100.25101.5795.3125,157
Sep 25, 2024102.69102.80101.12101.4095.1519,722
Sep 24, 2024102.51102.70102.15102.6596.3319,546
Sep 23, 2024102.99103.15102.20102.5096.1813,720
Sep 20, 2024103.15103.97102.30102.9596.6115,067
Sep 19, 2024103.15103.15102.86102.9596.6112,108
Sep 18, 2024103.51103.96103.02103.1996.8313,145
Sep 17, 2024104.26104.45103.02103.4097.0316,196
Sep 16, 2024104.89104.96103.52104.0697.6520,345
Sep 13, 2024104.92105.20103.11104.8098.3422,115
Sep 12, 2024105.01106.10104.50104.9198.4512,864
Sep 11, 2024105.26105.90104.92105.0498.5710,461
Sep 10, 2024105.85105.98105.00105.3798.8813,202
Sep 9, 2024105.98105.98105.42105.7599.238,673
Sep 6, 2024106.05106.10105.31105.8299.3010,591
Sep 5, 2024105.58105.82104.90105.2198.739,754
Sep 4, 2024105.30105.58104.90105.5899.0712,602
Sep 3, 2024105.87106.18105.05105.2098.7215,359
Sep 2, 2024 1.00 Dividend
Sep 2, 2024106.99106.99105.60105.8799.3515,857
Aug 30, 2024106.28107.99106.15107.99100.4014,937
Aug 29, 2024105.89106.29105.74106.2798.809,573
Aug 28, 2024106.28106.28105.89105.8998.4510,953
Aug 27, 2024105.90106.17105.60105.9598.5011,263
Aug 26, 2024106.29106.29105.50105.6098.1827,329
Aug 23, 2024106.20106.42105.81106.2898.817,192
Aug 22, 2024105.80106.22105.37105.8198.3711,166
Aug 21, 2024105.84106.25105.43105.7198.2815,958
Aug 20, 2024106.40106.40105.28105.8498.4013,628
Aug 19, 2024105.53106.40105.50105.9798.5213,813
Aug 16, 2024105.45106.30105.15105.5198.0916,176
Aug 15, 2024105.00106.20104.79105.4598.0413,935
Aug 14, 2024105.00105.00104.60104.9497.568,490
Aug 13, 2024105.08105.08104.69104.9497.5613,778
Aug 12, 2024104.84105.17104.72104.9197.538,455
Aug 9, 2024104.95105.00104.41104.8497.478,558
Aug 8, 2024104.83104.98104.31104.9597.577,319
Aug 7, 2024104.45104.83104.10104.2696.937,383
Aug 6, 2024104.52104.85104.10104.2096.8710,327
Aug 5, 2024104.35104.80103.20104.2996.9617,702
Aug 2, 2024105.26107.00104.67105.1797.7845,211
Aug 1, 2024 1.00 Dividend
Aug 1, 2024105.84105.87104.50105.6098.1814,611
Jul 31, 2024106.84106.84105.50106.3697.9517,908
Jul 30, 2024106.82106.85105.52106.2597.856,473
Jul 29, 2024107.21107.62105.58106.8798.4225,342
Jul 26, 2024107.59107.79106.91107.3798.889,707
Jul 25, 2024107.70108.09106.52106.9098.458,964
Jul 24, 2024108.09108.09107.01107.7099.194,704
Jul 23, 2024108.28108.28107.50108.0999.556,592
Jul 22, 2024108.15108.28107.68108.2099.659,033
Jul 19, 2024107.20108.27106.26108.1899.636,921
Jul 18, 2024107.66107.93106.41106.4198.007,641
Jul 17, 2024107.31107.60106.72107.5099.0012,090
Jul 16, 2024107.36107.66106.49107.4098.919,225
Jul 15, 2024104.99107.49104.87107.3798.8812,794
Jul 12, 2024104.20105.05104.20104.8896.5913,451
Jul 11, 2024104.59104.59104.07104.2095.969,836
Jul 10, 2024105.55105.79104.16104.3996.1416,771
Jul 9, 2024104.60105.44104.00105.2096.887,135
Jul 8, 2024104.81105.55104.17104.6196.3410,200
Jul 5, 2024104.13105.36104.13104.8096.527,781
Jul 4, 2024103.72104.29103.45103.9095.6911,355
Jul 3, 2024104.20105.11103.55104.2095.9629,202
Jul 2, 2024105.62105.90104.03104.2095.9611,287
Jul 1, 2024 1.00 Dividend
Jul 1, 2024107.83107.83105.00105.3697.0313,821
Jun 28, 2024108.20109.40107.63108.9999.4510,814
Jun 27, 2024107.00108.00107.00107.6498.226,212
Jun 26, 2024106.82108.00106.82107.3097.917,488
Jun 25, 2024106.72107.58106.65106.7497.4013,619
Jun 24, 2024107.52107.89106.60106.7097.3612,159
Jun 21, 2024107.99108.29107.65107.8998.459,478
Jun 20, 2024107.41108.28107.34107.5298.117,845
Jun 19, 2024107.96108.54107.27107.4098.007,701
Jun 18, 2024108.50109.19107.22107.9398.498,929
Jun 17, 2024108.62109.08107.97108.5099.0112,002
Jun 14, 2024106.98109.50106.54109.2099.6511,743
Jun 13, 2024107.96107.97106.50107.1397.768,229
Jun 12, 2024107.75108.51107.50107.8898.449,426
Jun 11, 2024108.13108.72107.51107.6998.278,095
Jun 10, 2024108.20108.50107.50108.1298.668,177
Jun 7, 2024108.25108.74107.94108.2998.827,491
Jun 6, 2024108.08108.44107.75108.0998.636,571
Jun 5, 2024109.00109.49107.54108.0898.6211,781
Jun 4, 2024109.05109.56108.75108.9899.449,335
Jun 3, 2024 1.00 Dividend
Jun 3, 2024109.74110.00108.90108.9899.448,286
May 31, 2024110.68110.99110.44110.65100.069,418
May 29, 2024110.65110.78110.16110.70100.109,173
May 28, 2024110.01110.79110.01110.4299.8512,010
May 27, 2024110.21110.60109.70109.9199.3914,174
May 24, 2024109.50110.24109.43110.2199.6612,815
May 23, 2024109.00109.89109.00109.6999.196,749
May 22, 2024109.75109.75109.07109.5599.066,135
May 21, 2024109.70109.90109.22109.7999.2810,668
May 20, 2024109.92109.92108.96109.4298.9499,264
May 17, 2024109.43109.92108.96109.9299.4018,040
May 16, 2024109.70109.87109.20109.4298.9410,228
May 15, 2024108.51109.70108.51109.6699.1614,898
May 14, 2024108.51108.95108.50108.5198.127,515
May 13, 2024109.00109.20108.50108.9998.5612,072
May 10, 2024108.06109.47108.00109.1798.7215,635
May 9, 2024108.30108.30108.03108.2797.9010,239
May 8, 2024108.50108.50108.00108.3097.9320,151
May 7, 2024108.19108.78107.97108.5598.1621,842
May 6, 2024109.70109.89107.84108.3097.9334,149
May 3, 2024111.11111.58110.00110.0099.4713,439
May 2, 2024 1.00 Dividend
May 2, 2024111.87111.89110.80110.80100.1910,729
Apr 30, 2024113.00113.00112.07112.18100.549,096
Apr 29, 2024111.58113.00111.58113.00101.279,900
Apr 26, 2024112.35112.64111.25112.39100.7211,986
Apr 25, 2024111.51112.20111.36112.20100.559,013
Apr 24, 2024111.84112.34111.35111.3599.795,782
Apr 23, 2024112.09112.22111.67111.82100.2170,216
Apr 22, 2024112.57112.57111.60111.66100.078,010
Apr 19, 2024111.41112.74111.31112.57100.889,467
Apr 18, 2024112.45112.77111.52111.5799.9911,043
Apr 17, 2024111.81112.78111.32112.47100.8019,297
Apr 16, 2024112.02112.02111.48111.70100.117,331

Related Tickers

TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.35
+0.26%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
81.50
-0.17%
 
RBHG11.SA Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII
67.25
-0.03%
 
BBRC11.SA BB Renda Corporativa Fundo de Investimento Imobiliário - FII
103.50
+1.45%
 
RZAT11.SA Riza Arctium Real Estate Fundo De Investimento Imobiliario
89.25
-0.30%
 
HSAF11.SA Hsi Ativos Financeiros Fundos Investimentos Imoliarios
78.14
+0.63%
 
RELG11.SA Fundo De Investimento Imobiliario Rec Logistaca
66.99
-0.01%
 
VSLH11.SA Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario
2.6900
0.00%
 
BNFS11.SA Banrisul N Front Fund Investment IMO FII Fund
69.93
+0.04%
 
PORD11.SA Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII
8.03
+0.75%