InvestB3
← InícioComparar

RMBS11

FII RMBS

R$ 7,54
+0,40% no dia

No mês

+0,67%

No ano

—

12 meses

—

Desde 01/2026

-24,60%

Histórico diário a partir de 15/01/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (161)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 7,51R$ 7,51R$ 7,54R$ 7,54+0,40%425
03/09/2026R$ 7,46R$ 7,46R$ 7,52R$ 7,51+0,67%1.113
02/09/2026R$ 7,43R$ 7,43R$ 7,83R$ 7,46+0,13%1.408
01/09/2026R$ 7,55R$ 7,45R$ 7,55R$ 7,45-0,53%150
31/08/2026R$ 7,51R$ 7,48R$ 7,85R$ 7,49-0,27%1.466
28/08/2026R$ 7,77R$ 7,50R$ 7,77R$ 7,51-3,35%634
27/08/2026R$ 7,91R$ 7,77R$ 7,91R$ 7,77-0,77%1.277
26/08/2026R$ 7,89R$ 7,83R$ 7,89R$ 7,83-0,76%358
25/08/2026R$ 7,58R$ 7,44R$ 7,95R$ 7,89+5,20%403
24/08/2026R$ 7,51R$ 7,50R$ 7,75R$ 7,50-0,53%321
21/08/2026R$ 7,58R$ 7,54R$ 7,58R$ 7,54-0,79%238
20/08/2026R$ 7,48R$ 7,48R$ 7,70R$ 7,60+1,47%436
19/08/2026R$ 7,48R$ 7,43R$ 7,49R$ 7,49+1,22%348
18/08/2026R$ 7,62R$ 7,40R$ 8,00R$ 7,40-2,89%2.635
17/08/2026R$ 7,66R$ 7,61R$ 7,66R$ 7,62-0,52%189
14/08/2026R$ 7,70R$ 7,65R$ 7,95R$ 7,66-2,05%426
13/08/2026R$ 7,83R$ 7,70R$ 7,86R$ 7,82+0,39%576
12/08/2026R$ 7,71R$ 7,71R$ 7,79R$ 7,79-0,13%812
11/08/2026R$ 7,80R$ 7,70R$ 7,90R$ 7,80-1,27%2.262
10/08/2026R$ 7,85R$ 7,76R$ 8,35R$ 7,90+0,64%415
07/08/2026R$ 8,01R$ 7,85R$ 8,10R$ 7,85-1,01%741
06/08/2026R$ 7,93R$ 7,86R$ 7,94R$ 7,930,00%376
05/08/2026R$ 8,11R$ 7,92R$ 8,11R$ 7,93-2,10%143
04/08/2026R$ 7,92R$ 7,87R$ 8,10R$ 8,10+2,27%150
03/08/2026R$ 7,90R$ 7,90R$ 8,11R$ 7,92+0,25%376
31/07/2026R$ 8,10R$ 7,90R$ 8,10R$ 7,900,00%974
30/07/2026R$ 7,98R$ 7,90R$ 7,98R$ 7,900,00%152
29/07/2026R$ 8,10R$ 7,89R$ 8,10R$ 7,90-2,47%142
28/07/2026R$ 7,90R$ 7,90R$ 8,18R$ 8,10+2,53%196
27/07/2026R$ 7,98R$ 7,90R$ 8,11R$ 7,90-2,11%274
24/07/2026R$ 8,10R$ 7,86R$ 8,10R$ 8,07-0,12%345
23/07/2026R$ 8,19R$ 7,90R$ 8,19R$ 8,08-0,98%3.516
22/07/2026R$ 8,19R$ 7,86R$ 8,19R$ 8,16+0,12%1.079
21/07/2026R$ 8,20R$ 7,87R$ 8,20R$ 8,15+2,00%707
20/07/2026R$ 8,20R$ 7,99R$ 8,20R$ 7,99-0,62%978
17/07/2026R$ 8,25R$ 8,04R$ 8,30R$ 8,04+0,12%542
16/07/2026R$ 8,13R$ 8,03R$ 8,13R$ 8,03-1,23%391
15/07/2026R$ 7,95R$ 7,95R$ 8,15R$ 8,13+2,26%1.583
14/07/2026R$ 8,19R$ 7,83R$ 8,19R$ 7,95-2,21%790
13/07/2026R$ 8,19R$ 7,83R$ 8,19R$ 8,13-0,61%592
10/07/2026R$ 7,91R$ 7,91R$ 8,20R$ 8,18+4,47%313
09/07/2026R$ 8,49R$ 7,80R$ 8,49R$ 7,83-8,42%1.105
08/07/2026R$ 8,59R$ 8,40R$ 8,59R$ 8,55+0,12%1.256
07/07/2026R$ 8,51R$ 8,50R$ 8,55R$ 8,54-0,12%98
06/07/2026R$ 8,55R$ 8,48R$ 8,55R$ 8,550,00%348
03/07/2026R$ 8,44R$ 8,35R$ 8,55R$ 8,55-0,81%300
02/07/2026R$ 8,65R$ 8,59R$ 8,65R$ 8,62+0,23%250
01/07/2026R$ 8,64R$ 8,30R$ 8,65R$ 8,60+0,23%1.037
30/06/2026R$ 8,59R$ 8,40R$ 8,59R$ 8,58-0,12%1.429
29/06/2026R$ 8,46R$ 8,46R$ 8,72R$ 8,59+1,18%53
26/06/2026R$ 8,49R$ 8,49R$ 8,49R$ 8,49+1,19%368
25/06/2026R$ 8,39R$ 8,38R$ 8,49R$ 8,390,00%366
24/06/2026R$ 8,46R$ 8,39R$ 8,46R$ 8,39-1,29%605
23/06/2026R$ 8,54R$ 8,40R$ 8,54R$ 8,50+0,71%993
22/06/2026R$ 8,53R$ 8,44R$ 8,55R$ 8,44-1,06%840
19/06/2026R$ 8,73R$ 8,53R$ 8,73R$ 8,53-2,18%901
18/06/2026R$ 8,61R$ 8,53R$ 8,73R$ 8,72+1,28%453
17/06/2026R$ 8,69R$ 8,57R$ 8,69R$ 8,61-0,92%579
16/06/2026R$ 8,70R$ 8,65R$ 8,70R$ 8,69+0,46%529
15/06/2026R$ 8,60R$ 8,52R$ 8,65R$ 8,650,00%1.012
12/06/2026R$ 8,73R$ 8,60R$ 8,73R$ 8,65-0,80%409
11/06/2026R$ 8,55R$ 8,40R$ 8,75R$ 8,72+1,99%693
10/06/2026R$ 8,55R$ 8,45R$ 8,75R$ 8,550,00%286
09/06/2026R$ 8,42R$ 8,42R$ 8,55R$ 8,55-1,27%1.994
08/06/2026R$ 8,82R$ 8,50R$ 8,82R$ 8,66-1,81%1.431
05/06/2026R$ 8,83R$ 8,67R$ 8,83R$ 8,82-0,11%301
03/06/2026R$ 8,84R$ 8,67R$ 8,84R$ 8,83-0,11%286
02/06/2026R$ 8,67R$ 8,66R$ 9,10R$ 8,84+1,96%871
01/06/2026R$ 9,17R$ 8,60R$ 9,17R$ 8,67-5,45%378
29/05/2026R$ 8,68R$ 8,60R$ 9,17R$ 9,17+5,16%1.044
28/05/2026R$ 8,72R$ 8,60R$ 8,74R$ 8,720,00%1.053
27/05/2026R$ 8,72R$ 8,70R$ 8,72R$ 8,720,00%297
26/05/2026R$ 8,68R$ 8,68R$ 8,72R$ 8,72+0,23%396
25/05/2026R$ 8,68R$ 8,68R$ 8,75R$ 8,70+0,12%1.258
22/05/2026R$ 8,70R$ 8,65R$ 8,73R$ 8,69-0,11%575
21/05/2026R$ 8,79R$ 8,70R$ 8,88R$ 8,70-0,57%471
20/05/2026R$ 8,72R$ 8,65R$ 8,79R$ 8,75+0,34%696
19/05/2026R$ 8,72R$ 8,64R$ 8,72R$ 8,720,00%356
18/05/2026R$ 8,73R$ 8,55R$ 8,73R$ 8,720,00%885
15/05/2026R$ 8,73R$ 8,51R$ 8,73R$ 8,72+0,69%532
14/05/2026R$ 8,65R$ 8,65R$ 8,71R$ 8,66-0,57%610
13/05/2026R$ 8,75R$ 8,40R$ 8,75R$ 8,71+0,11%934
12/05/2026R$ 8,51R$ 8,12R$ 8,71R$ 8,70-0,57%840
11/05/2026R$ 8,77R$ 8,35R$ 8,78R$ 8,75-0,11%1.705
08/05/2026R$ 8,75R$ 8,74R$ 8,94R$ 8,76+0,11%1.269
07/05/2026R$ 8,96R$ 8,67R$ 8,96R$ 8,75-0,46%842
06/05/2026R$ 8,79R$ 8,79R$ 8,90R$ 8,79+1,03%862
05/05/2026R$ 8,80R$ 8,65R$ 8,90R$ 8,70-1,14%421
04/05/2026R$ 8,71R$ 8,70R$ 8,86R$ 8,80-0,68%3.199
30/04/2026R$ 8,85R$ 8,85R$ 8,90R$ 8,86+0,34%578
29/04/2026R$ 8,75R$ 8,75R$ 8,85R$ 8,83+1,38%1.513
28/04/2026R$ 8,71R$ 8,71R$ 8,72R$ 8,71+0,11%883
27/04/2026R$ 8,79R$ 8,70R$ 8,83R$ 8,700,00%576
24/04/2026R$ 8,83R$ 8,70R$ 8,83R$ 8,700,00%1.034
23/04/2026R$ 8,72R$ 8,70R$ 8,75R$ 8,70-0,57%733
22/04/2026R$ 8,70R$ 8,70R$ 8,84R$ 8,750,00%191
20/04/2026R$ 8,83R$ 8,67R$ 8,84R$ 8,75-0,34%834
17/04/2026R$ 8,70R$ 8,55R$ 8,80R$ 8,78+0,92%1.131
16/04/2026R$ 8,76R$ 8,65R$ 8,84R$ 8,70-0,68%2.175
15/04/2026R$ 8,80R$ 8,72R$ 8,85R$ 8,76-0,68%50.657
14/04/2026R$ 8,85R$ 8,82R$ 8,85R$ 8,82+0,23%1.635
13/04/2026R$ 8,72R$ 8,72R$ 8,90R$ 8,80+0,92%763
10/04/2026R$ 8,68R$ 8,57R$ 8,83R$ 8,72+0,23%415
09/04/2026R$ 8,94R$ 8,51R$ 8,94R$ 8,70-2,68%499
08/04/2026R$ 8,65R$ 8,65R$ 8,95R$ 8,94+3,35%200
07/04/2026R$ 8,91R$ 8,65R$ 8,91R$ 8,65-1,93%361
06/04/2026R$ 9,10R$ 8,82R$ 9,10R$ 8,82-2,00%3.275
02/04/2026R$ 8,82R$ 8,82R$ 9,09R$ 9,00+1,69%263
01/04/2026R$ 8,90R$ 8,85R$ 9,10R$ 8,85-0,56%1.037
31/03/2026R$ 8,83R$ 8,83R$ 9,00R$ 8,90+0,91%420
30/03/2026R$ 8,72R$ 8,72R$ 9,00R$ 8,82+1,15%859
27/03/2026R$ 8,55R$ 8,55R$ 9,00R$ 8,72+1,99%35.336
26/03/2026R$ 8,45R$ 8,45R$ 8,88R$ 8,55+1,18%1.485
25/03/2026R$ 8,59R$ 8,40R$ 8,70R$ 8,45-0,59%221
24/03/2026R$ 8,88R$ 8,36R$ 8,88R$ 8,50-3,95%698
23/03/2026R$ 9,10R$ 8,26R$ 9,10R$ 8,85-2,75%625
20/03/2026R$ 9,05R$ 8,37R$ 9,10R$ 9,100,00%2.416
19/03/2026R$ 8,91R$ 8,20R$ 9,10R$ 9,10+2,13%1.909
18/03/2026R$ 8,06R$ 8,06R$ 9,10R$ 8,91+9,86%68.627
17/03/2026R$ 8,28R$ 8,10R$ 8,60R$ 8,11-1,70%2.980
16/03/2026R$ 8,36R$ 8,25R$ 8,50R$ 8,25-1,32%2.823
13/03/2026R$ 8,42R$ 8,35R$ 8,67R$ 8,36-1,42%1.425
12/03/2026R$ 8,75R$ 8,48R$ 8,75R$ 8,48-0,24%531
11/03/2026R$ 8,43R$ 8,41R$ 9,00R$ 8,50+0,83%233
10/03/2026R$ 8,25R$ 8,25R$ 9,00R$ 8,43+2,18%54.563
09/03/2026R$ 8,36R$ 8,25R$ 8,60R$ 8,25-1,20%1.456
06/03/2026R$ 8,50R$ 8,30R$ 8,50R$ 8,35-1,76%4.242
05/03/2026R$ 8,68R$ 8,40R$ 8,68R$ 8,50-2,07%303
04/03/2026R$ 8,70R$ 8,40R$ 8,70R$ 8,68-0,23%725
03/03/2026R$ 8,55R$ 8,35R$ 8,70R$ 8,70+2,35%2.944
02/03/2026R$ 8,35R$ 8,35R$ 8,79R$ 8,50-0,23%3.903
27/02/2026R$ 8,84R$ 8,43R$ 9,00R$ 8,52-2,96%2.523
26/02/2026R$ 8,61R$ 8,59R$ 8,84R$ 8,78+1,97%454
25/02/2026R$ 8,60R$ 8,58R$ 8,89R$ 8,61-0,46%959
24/02/2026R$ 8,74R$ 8,59R$ 8,90R$ 8,650,00%1.508
23/02/2026R$ 8,58R$ 8,58R$ 9,00R$ 8,65-0,92%1.178
20/02/2026R$ 8,76R$ 8,50R$ 8,76R$ 8,73+0,58%1.738
19/02/2026R$ 8,52R$ 8,27R$ 9,00R$ 8,68+1,88%3.564
18/02/2026R$ 8,55R$ 8,30R$ 8,55R$ 8,52-0,35%898
13/02/2026R$ 8,49R$ 8,11R$ 8,69R$ 8,55+0,71%2.480
12/02/2026R$ 8,53R$ 8,02R$ 8,85R$ 8,49-0,47%4.936
11/02/2026R$ 8,52R$ 8,52R$ 9,00R$ 8,53-1,39%52.684
10/02/2026R$ 8,54R$ 8,53R$ 8,88R$ 8,65-2,81%1.043
09/02/2026R$ 9,05R$ 8,55R$ 9,16R$ 8,90-1,66%2.417
06/02/2026R$ 8,50R$ 8,50R$ 9,12R$ 9,05+2,61%2.541
05/02/2026R$ 9,05R$ 8,49R$ 9,19R$ 8,82-3,29%1.980
04/02/2026R$ 8,60R$ 8,41R$ 9,12R$ 9,12+7,17%4.332
03/02/2026R$ 8,17R$ 8,17R$ 8,85R$ 8,51+4,16%3.391
02/02/2026R$ 7,96R$ 7,95R$ 8,70R$ 8,17+2,13%8.623
31/01/2026R$ 8,75R$ 8,00R$ 8,75R$ 8,00-8,57%8.941
29/01/2026R$ 8,72R$ 8,56R$ 9,38R$ 8,75+2,34%2.660
28/01/2026R$ 9,00R$ 8,25R$ 9,45R$ 8,55-5,00%6.035
27/01/2026R$ 8,60R$ 8,10R$ 9,00R$ 9,00+4,65%7.930
26/01/2026R$ 7,90R$ 7,90R$ 8,70R$ 8,60+7,10%8.810
23/01/2026R$ 8,33R$ 7,90R$ 8,33R$ 8,03-3,60%4.111
22/01/2026R$ 8,02R$ 7,87R$ 8,58R$ 8,33+4,00%4.950
21/01/2026R$ 8,20R$ 8,00R$ 8,39R$ 8,01-4,64%9.991
20/01/2026R$ 8,60R$ 8,01R$ 8,69R$ 8,40-3,45%4.886
19/01/2026R$ 9,48R$ 8,55R$ 9,48R$ 8,70-8,23%13.872
16/01/2026R$ 9,90R$ 8,72R$ 10,00R$ 9,48-5,20%8.177
15/01/2026R$ 9,66R$ 8,50R$ 10,00R$ 10,00—11.729

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$ 2,3003 / cota · yield 30,51%
TipoValor / cotaData-comPagamento
DividendoR$ 0,10807/08/202614/08/2026
OutroR$ 1,2908/07/202623/07/2026
DividendoR$ 0,113907/07/202614/07/2026
DividendoR$ 0,114508/06/202615/06/2026
DividendoR$ 0,122108/05/202615/05/2026
DividendoR$ 0,126608/04/202615/04/2026
DividendoR$ 0,093706/03/202613/03/2026
DividendoR$ 0,114806/02/202613/02/2026
DividendoR$ 0,055408/01/202615/01/2026
DividendoR$ 0,07108/01/202615/01/2026
DividendoR$ 0,090308/01/202615/01/2026
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.