InvestB3
← InícioComparar

RBFM11

FII RIOB MT

R$ 10,00
+0,10% no dia

No mês

+0,50%

No ano

—

12 meses

—

Desde 01/2026

-5,66%

Histórico diário a partir de 23/01/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (155)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 10,01R$ 9,98R$ 10,06R$ 10,00+0,10%11.701
03/09/2026R$ 10,00R$ 9,96R$ 10,13R$ 9,99-1,48%9.155
02/09/2026R$ 9,80R$ 9,72R$ 10,17R$ 10,14+3,47%40.489
01/09/2026R$ 9,84R$ 9,68R$ 9,92R$ 9,80-1,51%37.880
31/08/2026R$ 9,80R$ 9,80R$ 10,10R$ 9,95-0,40%11.402
28/08/2026R$ 9,80R$ 9,71R$ 10,32R$ 9,99+1,94%48.138
27/08/2026R$ 9,56R$ 9,44R$ 9,97R$ 9,80+2,40%97.449
26/08/2026R$ 9,50R$ 9,50R$ 9,69R$ 9,57-0,52%43.672
25/08/2026R$ 9,63R$ 9,47R$ 9,72R$ 9,62+1,58%49.140
24/08/2026R$ 9,59R$ 9,33R$ 9,65R$ 9,47-1,66%75.555
21/08/2026R$ 9,61R$ 9,59R$ 9,66R$ 9,63+0,42%22.343
20/08/2026R$ 9,73R$ 9,59R$ 9,73R$ 9,59-1,44%28.773
19/08/2026R$ 9,75R$ 9,62R$ 9,75R$ 9,73-0,21%30.233
18/08/2026R$ 9,80R$ 9,52R$ 9,80R$ 9,75+0,10%40.144
17/08/2026R$ 9,77R$ 9,73R$ 9,80R$ 9,74-0,61%17.157
14/08/2026R$ 9,80R$ 9,80R$ 9,88R$ 9,800,00%15.062
13/08/2026R$ 9,83R$ 9,80R$ 9,91R$ 9,80-0,20%24.615
12/08/2026R$ 9,82R$ 9,82R$ 9,89R$ 9,82-0,51%25.806
11/08/2026R$ 10,05R$ 9,76R$ 10,14R$ 9,87-1,79%75.139
10/08/2026R$ 10,08R$ 10,05R$ 10,15R$ 10,05-0,30%25.387
07/08/2026R$ 10,12R$ 10,05R$ 10,15R$ 10,08-0,40%29.055
06/08/2026R$ 10,17R$ 10,01R$ 10,22R$ 10,12-0,30%26.457
05/08/2026R$ 10,22R$ 10,13R$ 10,25R$ 10,15-0,78%14.685
04/08/2026R$ 10,22R$ 10,18R$ 10,30R$ 10,23+0,10%24.298
03/08/2026R$ 10,39R$ 10,15R$ 10,39R$ 10,22-1,64%30.151
31/07/2026R$ 10,36R$ 10,36R$ 10,44R$ 10,39-0,10%22.118
30/07/2026R$ 10,33R$ 10,31R$ 10,48R$ 10,40+0,87%20.307
29/07/2026R$ 10,34R$ 10,29R$ 10,35R$ 10,31-0,29%15.006
28/07/2026R$ 10,28R$ 10,28R$ 10,36R$ 10,34+0,58%378.622
27/07/2026R$ 10,26R$ 10,25R$ 10,31R$ 10,28+0,19%18.630
24/07/2026R$ 10,29R$ 10,26R$ 10,31R$ 10,26-0,29%13.182
23/07/2026R$ 10,33R$ 10,28R$ 10,35R$ 10,29-0,48%11.815
22/07/2026R$ 10,43R$ 10,34R$ 10,43R$ 10,34-0,86%13.905
21/07/2026R$ 10,44R$ 10,39R$ 10,44R$ 10,43-0,10%11.861
20/07/2026R$ 10,43R$ 10,36R$ 10,46R$ 10,44+0,10%25.138
17/07/2026R$ 10,41R$ 10,40R$ 10,47R$ 10,43-0,10%13.101
16/07/2026R$ 10,38R$ 10,33R$ 10,44R$ 10,44+0,58%10.788
15/07/2026R$ 10,38R$ 10,27R$ 10,38R$ 10,38+0,87%38.038
14/07/2026R$ 10,26R$ 10,26R$ 10,36R$ 10,29+0,29%32.679
13/07/2026R$ 10,32R$ 10,26R$ 10,36R$ 10,26-0,58%19.250
10/07/2026R$ 10,39R$ 10,22R$ 10,39R$ 10,32-0,39%42.526
09/07/2026R$ 10,33R$ 10,30R$ 10,36R$ 10,36+0,29%10.520
08/07/2026R$ 10,36R$ 10,31R$ 10,37R$ 10,33-0,10%20.316
07/07/2026R$ 10,38R$ 10,29R$ 10,38R$ 10,34-0,39%24.441
06/07/2026R$ 10,44R$ 10,35R$ 10,49R$ 10,38-0,57%27.854
03/07/2026R$ 10,50R$ 10,42R$ 10,50R$ 10,44-0,48%32.280
02/07/2026R$ 10,36R$ 10,36R$ 10,50R$ 10,49+0,58%24.776
01/07/2026R$ 10,15R$ 10,15R$ 10,43R$ 10,43-0,67%34.759
30/06/2026R$ 10,47R$ 10,47R$ 10,55R$ 10,50+0,29%18.312
29/06/2026R$ 10,36R$ 10,36R$ 10,50R$ 10,47-0,29%14.776
26/06/2026R$ 10,45R$ 10,37R$ 10,52R$ 10,50+0,38%61.795
25/06/2026R$ 10,41R$ 10,41R$ 10,48R$ 10,46+0,48%18.484
24/06/2026R$ 10,49R$ 10,41R$ 10,49R$ 10,41-0,76%26.564
23/06/2026R$ 10,44R$ 10,40R$ 10,49R$ 10,49+0,48%24.337
22/06/2026R$ 10,35R$ 10,35R$ 10,46R$ 10,44+0,48%38.727
19/06/2026R$ 10,49R$ 10,39R$ 10,49R$ 10,39-0,95%24.347
18/06/2026R$ 10,45R$ 10,39R$ 10,49R$ 10,49+0,19%15.928
17/06/2026R$ 10,47R$ 10,40R$ 10,50R$ 10,47+0,29%56.010
16/06/2026R$ 10,39R$ 10,39R$ 10,52R$ 10,44+0,48%28.902
15/06/2026R$ 10,49R$ 10,39R$ 10,59R$ 10,39-0,86%42.367
12/06/2026R$ 10,35R$ 10,35R$ 10,49R$ 10,48+0,67%31.401
11/06/2026R$ 10,24R$ 10,24R$ 10,43R$ 10,41+1,36%17.470
10/06/2026R$ 10,18R$ 10,18R$ 10,30R$ 10,27-0,29%20.555
09/06/2026R$ 10,31R$ 10,26R$ 10,38R$ 10,300,00%18.825
08/06/2026R$ 10,36R$ 10,27R$ 10,39R$ 10,30-0,87%23.084
05/06/2026R$ 10,47R$ 10,35R$ 10,47R$ 10,39-0,76%24.554
03/06/2026R$ 10,46R$ 10,42R$ 10,48R$ 10,47+0,10%15.629
02/06/2026R$ 10,53R$ 10,46R$ 10,53R$ 10,46-0,66%26.121
01/06/2026R$ 10,59R$ 10,45R$ 10,59R$ 10,53-1,03%25.075
29/05/2026R$ 10,52R$ 10,52R$ 10,65R$ 10,64+1,14%32.847
28/05/2026R$ 10,56R$ 10,51R$ 10,65R$ 10,52-0,28%33.388
27/05/2026R$ 10,49R$ 10,49R$ 10,60R$ 10,55+0,57%20.112
26/05/2026R$ 10,63R$ 10,48R$ 10,69R$ 10,49-1,78%46.018
25/05/2026R$ 10,58R$ 10,53R$ 10,69R$ 10,68+0,85%36.365
22/05/2026R$ 10,50R$ 10,50R$ 10,60R$ 10,59+0,47%30.424
21/05/2026R$ 10,40R$ 10,40R$ 10,54R$ 10,54+0,48%11.576
20/05/2026R$ 10,37R$ 10,37R$ 10,51R$ 10,49+1,06%23.449
19/05/2026R$ 10,47R$ 10,37R$ 10,48R$ 10,38-0,29%35.392
18/05/2026R$ 10,38R$ 10,37R$ 10,49R$ 10,41+0,29%40.580
15/05/2026R$ 10,53R$ 10,36R$ 10,55R$ 10,38-1,24%34.774
14/05/2026R$ 10,44R$ 10,37R$ 10,51R$ 10,51+0,67%45.722
13/05/2026R$ 10,55R$ 10,41R$ 10,59R$ 10,44-0,95%14.940
12/05/2026R$ 10,27R$ 10,27R$ 10,54R$ 10,54+1,44%30.864
11/05/2026R$ 10,50R$ 10,30R$ 10,60R$ 10,39-1,52%147.212
08/05/2026R$ 10,51R$ 10,51R$ 10,61R$ 10,55-0,09%68.314
07/05/2026R$ 10,61R$ 10,52R$ 10,61R$ 10,56-0,47%29.455
06/05/2026R$ 10,49R$ 10,49R$ 10,61R$ 10,61+1,14%30.414
05/05/2026R$ 10,57R$ 10,49R$ 10,62R$ 10,49-0,66%50.989
04/05/2026R$ 10,77R$ 10,50R$ 10,77R$ 10,56-1,95%42.877
30/04/2026R$ 10,73R$ 10,73R$ 10,78R$ 10,77+0,37%16.370
29/04/2026R$ 10,73R$ 10,73R$ 10,83R$ 10,73-0,09%33.332
28/04/2026R$ 10,74R$ 10,74R$ 10,86R$ 10,74-0,46%35.711
27/04/2026R$ 10,76R$ 10,73R$ 10,81R$ 10,79-0,09%24.483
24/04/2026R$ 10,90R$ 10,77R$ 10,90R$ 10,80-0,55%18.912
23/04/2026R$ 10,83R$ 10,75R$ 10,97R$ 10,86+0,56%79.112
22/04/2026R$ 10,76R$ 10,73R$ 10,81R$ 10,80-0,18%37.932
20/04/2026R$ 10,73R$ 10,73R$ 10,83R$ 10,82+0,19%38.411
17/04/2026R$ 10,73R$ 10,72R$ 10,80R$ 10,800,00%56.153
16/04/2026R$ 10,82R$ 10,73R$ 10,82R$ 10,80-0,18%33.064
15/04/2026R$ 10,72R$ 10,72R$ 10,83R$ 10,82+0,37%58.033
14/04/2026R$ 10,66R$ 10,66R$ 10,80R$ 10,78+0,47%61.920
13/04/2026R$ 10,70R$ 10,65R$ 10,77R$ 10,73+0,94%54.769
10/04/2026R$ 10,58R$ 10,55R$ 10,65R$ 10,63+0,19%62.850
09/04/2026R$ 10,58R$ 10,55R$ 10,62R$ 10,61-0,09%56.863
08/04/2026R$ 10,54R$ 10,54R$ 10,63R$ 10,62+0,66%79.639
07/04/2026R$ 10,53R$ 10,48R$ 10,57R$ 10,55-0,19%92.721
06/04/2026R$ 10,53R$ 10,46R$ 10,60R$ 10,570,00%128.131
02/04/2026R$ 10,64R$ 10,43R$ 10,64R$ 10,57-3,47%216.100
01/04/2026R$ 11,05R$ 10,90R$ 11,09R$ 10,95-0,91%14.898
31/03/2026R$ 10,94R$ 10,94R$ 11,10R$ 11,05+0,64%11.833
30/03/2026R$ 11,00R$ 10,92R$ 11,04R$ 10,98+0,18%10.858
27/03/2026R$ 10,97R$ 10,92R$ 11,04R$ 10,96+0,18%12.031
26/03/2026R$ 11,08R$ 10,92R$ 11,11R$ 10,94-0,55%27.113
25/03/2026R$ 11,07R$ 11,00R$ 11,13R$ 11,00-0,81%11.167
24/03/2026R$ 11,29R$ 11,00R$ 11,30R$ 11,09-0,72%13.497
23/03/2026R$ 11,08R$ 11,02R$ 11,34R$ 11,17+0,81%13.632
20/03/2026R$ 11,08R$ 11,01R$ 11,15R$ 11,08-0,45%13.550
19/03/2026R$ 11,05R$ 11,04R$ 11,21R$ 11,13+0,45%13.409
18/03/2026R$ 11,20R$ 10,90R$ 11,28R$ 11,08-0,54%22.703
17/03/2026R$ 11,26R$ 11,14R$ 11,32R$ 11,14-1,07%9.357
16/03/2026R$ 11,09R$ 11,09R$ 11,30R$ 11,26+1,53%15.741
13/03/2026R$ 11,31R$ 11,09R$ 11,39R$ 11,09-0,89%9.645
12/03/2026R$ 11,11R$ 11,09R$ 11,40R$ 11,19+0,72%22.854
11/03/2026R$ 11,38R$ 11,11R$ 11,42R$ 11,11-1,51%22.602
10/03/2026R$ 11,50R$ 11,27R$ 11,51R$ 11,280,00%10.974
09/03/2026R$ 11,29R$ 11,22R$ 11,37R$ 11,28-0,18%18.005
06/03/2026R$ 11,44R$ 11,27R$ 11,47R$ 11,30-1,22%20.190
05/03/2026R$ 11,57R$ 11,40R$ 11,58R$ 11,44-1,12%22.746
04/03/2026R$ 11,13R$ 11,13R$ 11,60R$ 11,57+4,05%28.814
03/03/2026R$ 11,36R$ 11,08R$ 11,36R$ 11,12-2,11%35.291
02/03/2026R$ 11,30R$ 10,95R$ 11,36R$ 11,360,00%28.609
27/02/2026R$ 11,01R$ 11,01R$ 11,63R$ 11,36+2,34%17.903
26/02/2026R$ 11,15R$ 11,10R$ 11,81R$ 11,100,00%26.244
25/02/2026R$ 11,00R$ 11,00R$ 11,15R$ 11,10+0,91%22.435
24/02/2026R$ 11,00R$ 11,00R$ 11,20R$ 11,000,00%22.240
23/02/2026R$ 10,82R$ 10,82R$ 11,10R$ 11,00+1,76%43.025
20/02/2026R$ 10,90R$ 10,74R$ 10,90R$ 10,81-0,83%27.045
19/02/2026R$ 10,62R$ 10,57R$ 10,97R$ 10,90+1,68%16.941
18/02/2026R$ 10,65R$ 10,52R$ 10,78R$ 10,72+1,52%25.605
13/02/2026R$ 10,53R$ 10,53R$ 10,73R$ 10,56+0,28%20.046
12/02/2026R$ 10,75R$ 10,51R$ 10,85R$ 10,53-2,05%43.230
11/02/2026R$ 10,96R$ 10,66R$ 10,99R$ 10,75-2,27%11.437
10/02/2026R$ 10,69R$ 10,58R$ 11,00R$ 11,00+2,90%33.831
09/02/2026R$ 10,58R$ 10,58R$ 10,71R$ 10,69+1,04%48.847
06/02/2026R$ 10,57R$ 10,47R$ 10,62R$ 10,58+0,28%22.000
05/02/2026R$ 10,45R$ 10,45R$ 10,58R$ 10,55-0,19%37.789
04/02/2026R$ 10,51R$ 10,46R$ 10,68R$ 10,57+0,19%25.731
03/02/2026R$ 10,54R$ 10,50R$ 10,68R$ 10,55+0,09%21.023
02/02/2026R$ 10,68R$ 10,48R$ 10,68R$ 10,54-1,40%30.790
31/01/2026R$ 10,60R$ 10,60R$ 10,74R$ 10,69+0,28%13.103
29/01/2026R$ 10,58R$ 10,55R$ 10,75R$ 10,66-0,37%29.857
28/01/2026R$ 10,60R$ 10,55R$ 10,90R$ 10,70+0,94%50.217
27/01/2026R$ 10,60R$ 10,60R$ 11,00R$ 10,600,00%44.255
26/01/2026R$ 10,71R$ 10,51R$ 10,81R$ 10,600,00%30.430
23/01/2026R$ 10,61R$ 10,46R$ 11,17R$ 10,60—14.329

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,754 / cota · yield 7,54%
TipoValor / cotaData-comPagamento
DividendoR$ 0,10831/08/202615/09/2026
DividendoR$ 0,10831/07/202614/08/2026
DividendoR$ 0,10830/06/202615/07/2026
DividendoR$ 0,10829/05/202615/06/2026
DividendoR$ 0,10830/04/202615/05/2026
DividendoR$ 0,10831/03/202615/04/2026
DividendoR$ 0,10827/02/202613/03/2026
DividendoR$ 0,10630/01/202613/02/2026
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.