Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 61.190 | 62.330 | 61.000 | 61.770 | 9.402 | 32,535 |
| 2024-08-16 | 61.370 | 62.000 | 60.760 | 61.190 | 9.313 | 25,385 |
| 2024-08-15 | 61.610 | 62.000 | 60.410 | 60.760 | 9.248 | 85,405 |
| 2024-08-14 | 61.710 | 61.990 | 61.140 | 61.400 | 9.345 | 26,040 |
| 2024-08-13 | 61.990 | 61.990 | 61.540 | 61.710 | 9.392 | 13,740 |
| 2024-08-12 | 59.350 | 61.850 | 59.350 | 61.650 | 9.383 | 27,190 |
| 2024-08-09 | 59.510 | 60.520 | 59.190 | 60.230 | 9.167 | 26,445 |
| 2024-08-08 | 59.370 | 59.950 | 59.180 | 59.190 | 9.009 | 31,435 |
| 2024-08-07 | 59.940 | 60.170 | 59.500 | 59.500 | 9.056 | 32,705 |
| 2024-08-06 | 59.900 | 60.420 | 59.700 | 59.940 | 9.123 | 22,225 |
| 2024-08-05 | 60.000 | 60.230 | 59.300 | 59.850 | 9.109 | 27,280 |
| 2024-08-02 | 60.600 | 60.750 | 60.040 | 60.240 | 9.169 | 32,730 |
| 2024-08-01 | 60.300 | 60.680 | 60.280 | 60.530 | 9.213 | 20,905 |
| 2024-07-31 | 60.820 | 60.820 | 60.410 | 60.520 | 9.134 | 12,985 |
| 2024-07-30 | 60.720 | 61.400 | 59.910 | 60.120 | 9.073 | 34,900 |
| 2024-07-29 | 60.760 | 60.760 | 60.280 | 60.440 | 9.122 | 16,620 |
| 2024-07-26 | 60.410 | 60.800 | 59.900 | 60.000 | 9.055 | 22,070 |
| 2024-07-25 | 60.910 | 60.910 | 60.140 | 60.400 | 9.116 | 16,965 |
| 2024-07-24 | 61.320 | 61.320 | 60.360 | 60.360 | 9.110 | 33,105 |
| 2024-07-23 | 61.200 | 61.200 | 61.000 | 61.000 | 9.206 | 16,145 |
| 2024-07-22 | 61.360 | 61.490 | 60.350 | 60.960 | 9.200 | 41,650 |
| 2024-07-19 | 62.650 | 62.950 | 60.830 | 61.000 | 9.206 | 67,840 |
| 2024-07-18 | 62.940 | 63.130 | 62.490 | 62.650 | 9.455 | 29,605 |
| 2024-07-17 | 61.850 | 62.970 | 61.850 | 62.800 | 9.478 | 23,840 |
| 2024-07-16 | 61.800 | 62.150 | 61.730 | 61.850 | 9.334 | 24,875 |
| 2024-07-15 | 62.000 | 62.100 | 61.830 | 62.100 | 9.372 | 20,155 |
| 2024-07-12 | 61.150 | 62.000 | 61.010 | 62.000 | 9.357 | 27,440 |
| 2024-07-11 | 61.290 | 61.990 | 60.950 | 61.150 | 9.229 | 14,510 |
| 2024-07-10 | 60.760 | 61.290 | 60.540 | 61.280 | 9.248 | 42,015 |
| 2024-07-09 | 61.000 | 61.980 | 60.220 | 60.500 | 9.131 | 27,820 |
| 2024-07-08 | 59.990 | 61.000 | 59.740 | 61.000 | 9.206 | 19,520 |
| 2024-07-05 | 59.610 | 60.000 | 59.210 | 59.890 | 9.039 | 15,080 |
| 2024-07-04 | 58.900 | 59.860 | 58.800 | 58.900 | 8.889 | 16,535 |
| 2024-07-03 | 59.970 | 59.970 | 58.600 | 58.900 | 8.889 | 33,350 |
| 2024-07-02 | 59.450 | 59.670 | 58.280 | 59.550 | 8.987 | 43,130 |
| 2024-07-01 | 59.900 | 60.270 | 59.400 | 59.420 | 8.968 | 27,190 |
| 2024-06-28 | 61.180 | 61.460 | 60.030 | 60.340 | 9.030 | 64,960 |
| 2024-06-27 | 61.510 | 61.930 | 61.160 | 61.170 | 9.154 | 19,800 |
| 2024-06-26 | 62.480 | 62.480 | 61.100 | 61.210 | 9.160 | 66,810 |
| 2024-06-25 | 62.000 | 62.480 | 62.000 | 62.480 | 9.350 | 11,930 |
| 2024-06-24 | 61.890 | 62.500 | 61.500 | 62.000 | 9.278 | 19,615 |
| 2024-06-21 | 61.730 | 62.780 | 61.570 | 61.750 | 9.241 | 25,890 |
| 2024-06-20 | 61.820 | 62.580 | 61.340 | 61.730 | 9.238 | 32,540 |
| 2024-06-19 | 61.840 | 61.840 | 61.050 | 61.150 | 9.151 | 20,915 |
| 2024-06-18 | 62.230 | 62.600 | 61.510 | 61.840 | 9.254 | 20,645 |
| 2024-06-17 | 62.670 | 62.700 | 62.150 | 62.230 | 9.312 | 15,950 |
| 2024-06-14 | 61.510 | 62.800 | 61.510 | 62.670 | 9.378 | 38,920 |
| 2024-06-13 | 61.860 | 61.860 | 61.310 | 61.510 | 9.205 | 19,280 |
| 2024-06-12 | 61.800 | 62.010 | 61.620 | 61.860 | 9.257 | 18,605 |
| 2024-06-11 | 62.100 | 62.390 | 61.600 | 61.860 | 9.257 | 29,070 |
| 2024-06-10 | 62.420 | 62.430 | 62.080 | 62.360 | 9.332 | 16,435 |
| 2024-06-07 | 62.890 | 62.890 | 62.020 | 62.420 | 9.341 | 24,565 |
| 2024-06-06 | 63.000 | 63.000 | 62.510 | 62.890 | 9.411 | 21,435 |
| 2024-06-05 | 63.000 | 63.000 | 62.840 | 62.950 | 9.420 | 20,520 |
| 2024-06-04 | 62.880 | 63.000 | 62.600 | 63.000 | 9.428 | 26,190 |
| 2024-06-03 | 62.610 | 63.180 | 62.590 | 62.870 | 9.408 | 32,525 |
| 2024-05-31 | 63.340 | 63.340 | 62.870 | 63.000 | 9.351 | 26,515 |
| 2024-05-29 | 63.240 | 63.690 | 62.650 | 63.340 | 9.402 | 29,430 |
| 2024-05-28 | 63.910 | 64.210 | 63.010 | 63.100 | 9.366 | 41,315 |
| 2024-05-27 | 64.250 | 64.250 | 63.550 | 63.910 | 9.486 | 36,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1080 BRL |
| 2026-09-01 | 0.1080 BRL |
| 2026-08-03 | 0.1080 BRL |
| 2026-07-01 | 0.1080 BRL |
| 2026-06-01 | 0.1080 BRL |
| 2026-05-04 | 0.1080 BRL |
| 2026-04-01 | 0.1080 BRL |
| 2026-03-02 | 0.1080 BRL |
| 2026-02-02 | 0.1060 BRL |
| 2026-01-02 | 1.0200 BRL |
| 2025-12-01 | 0.5100 BRL |
| 2025-11-03 | 0.5100 BRL |
| 2025-10-01 | 0.5100 BRL |
| 2025-09-01 | 0.5100 BRL |
| 2025-08-01 | 0.5100 BRL |
| 2025-07-01 | 0.5100 BRL |
| 2025-06-02 | 0.5100 BRL |
| 2025-05-02 | 0.5100 BRL |
| 2025-04-01 | 0.5100 BRL |
| 2025-03-05 | 0.5100 BRL |
| 2025-02-03 | 0.5100 BRL |
| 2025-01-02 | 0.5200 BRL |
| 2024-12-02 | 0.5100 BRL |
| 2024-11-01 | 0.5100 BRL |
| 2024-10-01 | 0.5100 BRL |
| 2024-09-02 | 0.5100 BRL |
| 2024-08-01 | 0.5100 BRL |
| 2024-07-01 | 0.5100 BRL |
| 2024-06-03 | 0.5100 BRL |
| 2024-05-02 | 0.5100 BRL |
| 2024-04-01 | 0.5000 BRL |
| 2024-03-01 | 0.5000 BRL |
| 2024-02-01 | 0.5000 BRL |
| 2024-01-02 | 0.5200 BRL |
| 2023-12-01 | 0.5100 BRL |
| 2023-11-01 | 0.5100 BRL |
| 2023-10-02 | 0.5100 BRL |
| 2023-09-01 | 0.5000 BRL |
| 2023-08-01 | 0.5000 BRL |
| 2023-07-03 | 0.5300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.