InvestB3
← InícioComparar

RBRS11

FII RIOB RR

R$ 41,68
-5,27% no dia

No mês

-7,38%

No ano

+14,51%

12 meses

-23,35%

Desde 09/2020

-60,30%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (203)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 41,68R$ 41,68R$ 41,68R$ 41,68-5,27%750
03/09/2026R$ 44,00R$ 44,00R$ 44,00R$ 44,000,00%1.782
02/09/2026R$ 44,00R$ 44,00R$ 44,00R$ 44,00-0,23%350
01/09/2026R$ 44,10R$ 44,10R$ 44,10R$ 44,10-2,00%5
31/08/2026R$ 44,69R$ 42,70R$ 45,00R$ 45,00+0,67%203
28/08/2026R$ 41,50R$ 41,50R$ 44,70R$ 44,70+0,45%403
27/08/2026R$ 44,50R$ 44,50R$ 44,50R$ 44,50+8,19%2
26/08/2026R$ 41,79R$ 40,20R$ 44,00R$ 41,13-4,33%282
25/08/2026R$ 42,00R$ 42,00R$ 42,99R$ 42,99-1,31%691
21/08/2026R$ 42,54R$ 40,17R$ 43,56R$ 43,56+5,27%50
20/08/2026R$ 40,99R$ 40,99R$ 41,38R$ 41,380,00%1.019
18/08/2026R$ 41,38R$ 41,38R$ 41,38R$ 41,38+2,17%13
14/08/2026R$ 40,50R$ 40,50R$ 40,50R$ 40,50-1,22%5
13/08/2026R$ 37,71R$ 37,71R$ 41,00R$ 41,000,00%216
12/08/2026R$ 41,00R$ 41,00R$ 41,00R$ 41,000,00%29
11/08/2026R$ 41,50R$ 41,00R$ 41,50R$ 41,00-1,09%17
10/08/2026R$ 41,45R$ 41,45R$ 41,45R$ 41,450,00%14
07/08/2026R$ 41,50R$ 41,44R$ 41,50R$ 41,45-1,17%172
03/08/2026R$ 41,94R$ 41,94R$ 41,94R$ 41,94+1,11%30
29/07/2026R$ 41,47R$ 41,47R$ 41,49R$ 41,48-2,08%258
28/07/2026R$ 42,36R$ 42,36R$ 42,36R$ 42,360,00%1
27/07/2026R$ 42,00R$ 42,00R$ 42,36R$ 42,36+8,62%3
24/07/2026R$ 36,00R$ 36,00R$ 39,80R$ 39,00-2,26%27
23/07/2026R$ 39,98R$ 36,70R$ 39,99R$ 39,90-0,18%111
22/07/2026R$ 39,99R$ 39,97R$ 39,99R$ 39,97+1,27%2
21/07/2026R$ 43,01R$ 39,47R$ 43,01R$ 39,47-10,38%162
20/07/2026R$ 44,04R$ 44,04R$ 44,04R$ 44,040,00%2
16/07/2026R$ 44,00R$ 44,00R$ 47,17R$ 44,04+0,53%20
15/07/2026R$ 43,80R$ 43,48R$ 43,81R$ 43,81-8,35%51
14/07/2026R$ 40,95R$ 40,01R$ 47,80R$ 47,80-0,42%84
08/07/2026R$ 48,80R$ 46,83R$ 48,80R$ 48,00-2,32%8
07/07/2026R$ 49,14R$ 49,14R$ 49,14R$ 49,14-0,08%30
06/07/2026R$ 49,18R$ 49,18R$ 49,18R$ 49,18-0,02%2
03/07/2026R$ 49,19R$ 49,19R$ 49,19R$ 49,19+5,06%1
02/07/2026R$ 41,95R$ 41,95R$ 46,82R$ 46,82-4,82%31
01/07/2026R$ 41,64R$ 40,23R$ 49,19R$ 49,19+20,71%29
30/06/2026R$ 40,57R$ 40,57R$ 40,90R$ 40,75-0,37%181
29/06/2026R$ 41,10R$ 40,90R$ 41,10R$ 40,90-5,96%7
24/06/2026R$ 40,57R$ 40,56R$ 43,49R$ 43,49+0,95%180
23/06/2026R$ 42,89R$ 42,89R$ 43,08R$ 43,08-0,02%20
22/06/2026R$ 43,09R$ 43,09R$ 43,09R$ 43,09+0,02%1
19/06/2026R$ 43,08R$ 43,08R$ 43,08R$ 43,08+6,19%1
18/06/2026R$ 40,55R$ 40,55R$ 43,11R$ 40,57-4,99%142
16/06/2026R$ 42,70R$ 42,70R$ 42,70R$ 42,70+0,12%1
12/06/2026R$ 42,60R$ 42,60R$ 42,65R$ 42,65-0,09%150
11/06/2026R$ 41,00R$ 41,00R$ 42,69R$ 42,69-0,02%613
09/06/2026R$ 43,14R$ 42,70R$ 43,14R$ 42,70-0,93%12
05/06/2026R$ 43,10R$ 43,10R$ 43,10R$ 43,10+0,23%14
03/06/2026R$ 42,40R$ 42,40R$ 43,15R$ 43,00-0,35%1.200
01/06/2026R$ 46,80R$ 43,15R$ 46,80R$ 43,15-7,20%262
26/05/2026R$ 45,27R$ 44,59R$ 46,50R$ 46,50+0,65%94
25/05/2026R$ 46,68R$ 44,02R$ 46,68R$ 46,20-0,26%61
22/05/2026R$ 44,10R$ 44,00R$ 46,34R$ 46,32-0,81%763
21/05/2026R$ 43,23R$ 43,22R$ 46,70R$ 46,700,00%30
20/05/2026R$ 43,31R$ 43,31R$ 46,70R$ 46,70-0,64%60
19/05/2026R$ 43,23R$ 43,23R$ 47,00R$ 47,00+0,09%284
18/05/2026R$ 42,95R$ 42,95R$ 46,96R$ 46,96+2,09%4
15/05/2026R$ 46,01R$ 46,00R$ 46,01R$ 46,00-0,43%10
14/05/2026R$ 46,85R$ 46,20R$ 46,85R$ 46,20-2,82%806
13/05/2026R$ 47,56R$ 47,54R$ 47,56R$ 47,54-0,06%22
11/05/2026R$ 47,58R$ 47,57R$ 47,58R$ 47,570,00%1.987
08/05/2026R$ 47,18R$ 46,87R$ 47,57R$ 47,57-2,90%113
07/05/2026R$ 48,99R$ 48,99R$ 48,99R$ 48,99-0,24%3
06/05/2026R$ 49,11R$ 49,11R$ 49,11R$ 49,11+4,87%148
05/05/2026R$ 47,20R$ 46,83R$ 48,79R$ 46,83-4,02%169
04/05/2026R$ 48,79R$ 48,79R$ 48,79R$ 48,79-0,41%21
30/04/2026R$ 47,56R$ 46,74R$ 48,99R$ 48,99+0,12%147
29/04/2026R$ 46,56R$ 46,54R$ 48,93R$ 48,93-0,12%63.674
28/04/2026R$ 46,67R$ 46,50R$ 48,99R$ 48,99+5,35%48
27/04/2026R$ 47,09R$ 46,50R$ 47,09R$ 46,50-5,10%131
24/04/2026R$ 47,06R$ 47,05R$ 49,00R$ 49,000,00%899
22/04/2026R$ 47,02R$ 46,51R$ 49,00R$ 49,00+0,06%612
20/04/2026R$ 46,51R$ 46,51R$ 48,97R$ 48,97+0,45%58
17/04/2026R$ 48,69R$ 46,20R$ 48,75R$ 48,75-0,12%165
16/04/2026R$ 46,15R$ 46,15R$ 48,81R$ 48,81-0,10%1.929
15/04/2026R$ 48,86R$ 48,86R$ 48,86R$ 48,86+0,10%12
13/04/2026R$ 48,80R$ 48,80R$ 48,81R$ 48,81-0,10%5
10/04/2026R$ 48,86R$ 48,86R$ 48,86R$ 48,86-0,27%2
09/04/2026R$ 48,99R$ 46,60R$ 48,99R$ 48,99+0,41%647
08/04/2026R$ 49,00R$ 45,10R$ 49,00R$ 48,79-0,43%181
07/04/2026R$ 47,51R$ 45,00R$ 49,00R$ 49,00+0,39%1.350
06/04/2026R$ 48,89R$ 45,97R$ 48,89R$ 48,81-0,39%165
01/04/2026R$ 45,97R$ 45,97R$ 49,00R$ 49,00+4,26%57
30/03/2026R$ 47,80R$ 45,80R$ 47,80R$ 47,00-1,67%2.002
27/03/2026R$ 48,46R$ 45,00R$ 48,46R$ 47,80-0,38%1.784
26/03/2026R$ 47,99R$ 46,99R$ 47,99R$ 47,98+0,21%170
25/03/2026R$ 46,16R$ 46,16R$ 47,88R$ 47,88+1,96%34
24/03/2026R$ 45,86R$ 45,03R$ 46,96R$ 46,96+0,79%53
23/03/2026R$ 45,01R$ 45,01R$ 46,59R$ 46,59-0,87%9
20/03/2026R$ 45,01R$ 45,00R$ 47,00R$ 47,00+3,78%51
19/03/2026R$ 45,01R$ 45,00R$ 45,29R$ 45,29+0,64%76
18/03/2026R$ 45,34R$ 45,00R$ 45,34R$ 45,000,00%70
17/03/2026R$ 43,03R$ 43,01R$ 45,00R$ 45,000,00%523
16/03/2026R$ 45,01R$ 45,00R$ 45,01R$ 45,000,00%2.001
13/03/2026R$ 47,44R$ 44,88R$ 47,44R$ 45,00-5,24%1.018
12/03/2026R$ 47,49R$ 47,49R$ 47,49R$ 47,49-0,79%1
09/03/2026R$ 43,03R$ 42,60R$ 47,87R$ 47,87+3,64%1.060
06/03/2026R$ 49,97R$ 44,00R$ 49,97R$ 46,19-9,43%16
05/03/2026R$ 47,03R$ 45,04R$ 55,00R$ 51,00+6,25%1.875
04/03/2026R$ 50,00R$ 43,01R$ 50,00R$ 48,00+17,13%91.576
02/03/2026R$ 41,19R$ 39,44R$ 41,19R$ 40,98-0,02%14
27/02/2026R$ 39,00R$ 37,95R$ 40,99R$ 40,99+5,10%291
26/02/2026R$ 38,19R$ 38,19R$ 39,00R$ 39,00+0,08%120
25/02/2026R$ 38,97R$ 38,97R$ 38,97R$ 38,97+8,46%4
24/02/2026R$ 38,70R$ 35,88R$ 38,99R$ 35,93+0,17%3.174
23/02/2026R$ 35,87R$ 35,87R$ 35,87R$ 35,870,00%1
20/02/2026R$ 38,79R$ 35,87R$ 38,80R$ 35,87-0,88%27
19/02/2026R$ 33,87R$ 33,87R$ 36,19R$ 36,19+0,81%44
18/02/2026R$ 35,87R$ 35,87R$ 35,90R$ 35,90+2,57%16
13/02/2026R$ 34,99R$ 34,99R$ 35,00R$ 35,00+4,45%43
12/02/2026R$ 34,99R$ 33,51R$ 34,99R$ 33,51-1,21%16
11/02/2026R$ 33,56R$ 33,55R$ 33,92R$ 33,92+2,38%17
10/02/2026R$ 33,05R$ 33,04R$ 34,10R$ 33,13-2,56%27
09/02/2026R$ 33,00R$ 33,00R$ 34,00R$ 34,00-1,85%29
06/02/2026R$ 34,64R$ 34,64R$ 34,64R$ 34,64+3,71%1
05/02/2026R$ 33,57R$ 32,42R$ 33,57R$ 33,40-0,71%79
04/02/2026R$ 33,75R$ 32,20R$ 33,75R$ 33,64-0,09%648
03/02/2026R$ 32,51R$ 31,99R$ 33,67R$ 33,67+3,60%4.883
02/02/2026R$ 32,00R$ 32,00R$ 32,84R$ 32,50-1,52%750
31/01/2026R$ 33,70R$ 33,00R$ 33,90R$ 33,00-5,01%581
29/01/2026R$ 34,74R$ 34,74R$ 34,74R$ 34,74-0,06%2
28/01/2026R$ 34,76R$ 34,76R$ 34,76R$ 34,76-0,20%3
27/01/2026R$ 33,50R$ 33,50R$ 34,83R$ 34,83+0,78%999
23/01/2026R$ 34,56R$ 34,56R$ 34,56R$ 34,56+0,03%1
21/01/2026R$ 34,84R$ 34,55R$ 34,84R$ 34,55-0,72%98
16/01/2026R$ 34,80R$ 34,52R$ 34,82R$ 34,800,00%868
15/01/2026R$ 36,53R$ 34,80R$ 38,37R$ 34,80+0,58%69
14/01/2026R$ 34,60R$ 34,59R$ 34,60R$ 34,60+0,29%163
13/01/2026R$ 34,34R$ 34,30R$ 35,05R$ 34,50+0,41%5.322
12/01/2026R$ 35,02R$ 34,36R$ 35,14R$ 34,36-1,86%3.671
09/01/2026R$ 35,90R$ 35,00R$ 35,90R$ 35,01-3,02%2.102
08/01/2026R$ 39,94R$ 35,10R$ 39,94R$ 36,10+0,56%56
07/01/2026R$ 36,14R$ 35,01R$ 36,14R$ 35,90+2,48%95
06/01/2026R$ 35,71R$ 35,03R$ 35,71R$ 35,03+0,29%64
03/01/2026R$ 39,99R$ 34,93R$ 39,99R$ 34,93-4,04%16
30/12/2025R$ 36,11R$ 36,10R$ 36,50R$ 36,40+1,65%604
29/12/2025R$ 35,60R$ 35,00R$ 37,00R$ 35,81+0,93%1.247
26/12/2025R$ 36,29R$ 35,48R$ 37,00R$ 35,48+1,37%85
23/12/2025R$ 35,92R$ 35,00R$ 35,92R$ 35,00-2,51%7.097
22/12/2025R$ 36,28R$ 35,90R$ 36,28R$ 35,90-1,10%36
18/12/2025R$ 36,30R$ 36,29R$ 36,30R$ 36,300,00%472
17/12/2025R$ 36,91R$ 36,30R$ 36,91R$ 36,30-1,89%73
16/12/2025R$ 37,21R$ 37,00R$ 37,21R$ 37,00-2,58%5.287
15/12/2025R$ 37,25R$ 37,25R$ 38,00R$ 37,98+1,96%22
12/12/2025R$ 37,81R$ 37,25R$ 37,81R$ 37,25+0,65%2
11/12/2025R$ 38,00R$ 36,68R$ 38,00R$ 37,01-2,45%6.152
10/12/2025R$ 37,50R$ 37,25R$ 37,95R$ 37,94+1,04%4.236
08/12/2025R$ 37,55R$ 37,01R$ 37,55R$ 37,55-0,05%1.852
06/12/2025R$ 37,51R$ 37,50R$ 37,57R$ 37,57+1,51%507
04/12/2025R$ 39,00R$ 36,67R$ 39,49R$ 37,01-6,30%16
03/12/2025R$ 39,50R$ 36,20R$ 39,50R$ 39,500,00%908
02/12/2025R$ 39,50R$ 39,50R$ 39,50R$ 39,50-1,25%2
01/12/2025R$ 40,00R$ 40,00R$ 40,00R$ 40,00-0,72%1
29/11/2025R$ 40,90R$ 40,29R$ 40,91R$ 40,29+3,15%8
27/11/2025R$ 40,94R$ 39,06R$ 40,96R$ 39,06-4,66%278
26/11/2025R$ 41,00R$ 40,97R$ 41,00R$ 40,97-0,22%613
25/11/2025R$ 41,07R$ 41,06R$ 41,07R$ 41,06-0,10%16
24/11/2025R$ 41,06R$ 41,05R$ 41,50R$ 41,10-0,87%56
21/11/2025R$ 41,46R$ 41,46R$ 41,46R$ 41,46+1,00%10
19/11/2025R$ 41,05R$ 41,05R$ 41,47R$ 41,050,00%118
18/11/2025R$ 41,08R$ 41,05R$ 41,57R$ 41,05-0,02%277
17/11/2025R$ 41,63R$ 41,06R$ 41,63R$ 41,06+0,02%8
14/11/2025R$ 41,05R$ 41,05R$ 41,05R$ 41,05-2,26%40
13/11/2025R$ 41,42R$ 41,42R$ 42,00R$ 42,00+2,31%5
11/11/2025R$ 42,49R$ 41,05R$ 42,50R$ 41,05-3,41%65
10/11/2025R$ 42,49R$ 38,88R$ 42,50R$ 42,50+1,60%341
07/11/2025R$ 42,07R$ 39,88R$ 42,07R$ 41,83-0,14%125
06/11/2025R$ 42,00R$ 38,51R$ 42,00R$ 41,89-1,44%2.807
03/11/2025R$ 42,50R$ 38,07R$ 42,50R$ 42,500,00%5.138
31/10/2025R$ 43,89R$ 42,50R$ 43,89R$ 42,50-3,17%354
30/10/2025R$ 43,89R$ 43,89R$ 43,89R$ 43,89+0,60%3
29/10/2025R$ 43,64R$ 43,63R$ 43,64R$ 43,630,00%51
28/10/2025R$ 43,63R$ 43,63R$ 43,63R$ 43,630,00%4
27/10/2025R$ 43,63R$ 43,63R$ 43,63R$ 43,630,00%34
24/10/2025R$ 43,64R$ 43,63R$ 43,64R$ 43,630,00%20
23/10/2025R$ 43,63R$ 43,63R$ 43,63R$ 43,630,00%607
22/10/2025R$ 42,40R$ 42,40R$ 43,63R$ 43,63-0,05%14
21/10/2025R$ 42,24R$ 42,24R$ 43,66R$ 43,650,00%932
20/10/2025R$ 43,53R$ 42,20R$ 43,65R$ 43,65+0,11%252
17/10/2025R$ 43,69R$ 42,19R$ 43,69R$ 43,60+2,85%1.677
13/10/2025R$ 42,20R$ 42,19R$ 42,42R$ 42,39+0,47%397
10/10/2025R$ 42,21R$ 42,19R$ 42,71R$ 42,19-3,46%2.528
08/10/2025R$ 43,26R$ 43,26R$ 43,70R$ 43,70+0,07%17
06/10/2025R$ 42,20R$ 42,19R$ 43,67R$ 43,67+3,51%1.441
03/10/2025R$ 42,31R$ 42,19R$ 42,31R$ 42,190,00%224
02/10/2025R$ 48,89R$ 41,00R$ 48,89R$ 42,19-15,30%4.301
01/10/2025R$ 51,39R$ 49,60R$ 53,78R$ 49,81-10,24%242
30/09/2025R$ 54,43R$ 54,43R$ 55,49R$ 55,49+0,18%25
29/09/2025R$ 50,78R$ 50,78R$ 55,39R$ 55,39-0,11%273
26/09/2025R$ 54,89R$ 51,69R$ 59,96R$ 55,45+2,69%126.399
25/09/2025R$ 51,30R$ 49,50R$ 54,00R$ 54,00+1,14%569
24/09/2025R$ 51,31R$ 51,31R$ 53,39R$ 53,39+2,67%2.008
23/09/2025R$ 51,31R$ 51,31R$ 52,00R$ 52,00-0,04%25
20/09/2025R$ 52,49R$ 51,99R$ 52,50R$ 52,02+0,97%85
18/09/2025R$ 51,05R$ 51,05R$ 51,52R$ 51,52+0,92%363
17/09/2025R$ 50,02R$ 50,02R$ 51,05R$ 51,05+0,06%101
16/09/2025R$ 49,50R$ 49,50R$ 51,19R$ 51,02+0,99%66
15/09/2025R$ 49,50R$ 49,50R$ 50,52R$ 50,52+2,06%1.002
12/09/2025R$ 49,50R$ 49,50R$ 49,50R$ 49,500,00%2.009
11/09/2025R$ 49,51R$ 49,50R$ 49,51R$ 49,500,00%10
10/09/2025R$ 50,01R$ 49,50R$ 50,01R$ 49,500,00%744
09/09/2025R$ 54,96R$ 49,50R$ 54,96R$ 49,50-9,93%1.155
08/09/2025R$ 52,15R$ 52,15R$ 54,96R$ 54,96+1,07%7

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$ 2,01 / cota · yield 4,82%
TipoValor / cotaData-comPagamento
DividendoR$ 0,1831/08/202615/09/2026
DividendoR$ 0,1731/07/202614/08/2026
DividendoR$ 0,3630/06/202615/07/2026
DividendoR$ 0,2229/05/202615/06/2026
DividendoR$ 0,1130/04/202615/05/2026
DividendoR$ 0,0131/03/202615/04/2026
DividendoR$ 0,0327/02/202613/03/2026
DividendoR$ 0,1130/01/202613/02/2026
DividendoR$ 0,1730/12/202515/01/2026
DividendoR$ 0,1528/11/202515/12/2025
DividendoR$ 0,3431/10/202514/11/2025
DividendoR$ 0,3430/09/202515/10/2025
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.