Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 64.860 | 65.000 | 64.000 | 64.250 | 9.537 | 51,260 |
| 2024-05-23 | 65.430 | 65.470 | 64.710 | 64.930 | 9.638 | 33,920 |
| 2024-05-22 | 65.500 | 65.500 | 64.800 | 65.350 | 9.700 | 43,865 |
| 2024-05-21 | 64.750 | 65.440 | 64.650 | 65.190 | 9.676 | 43,305 |
| 2024-05-20 | 64.500 | 65.450 | 63.800 | 64.750 | 9.611 | 65,250 |
| 2024-05-17 | 63.910 | 64.570 | 63.020 | 64.570 | 9.584 | 34,440 |
| 2024-05-16 | 62.980 | 64.690 | 62.640 | 64.000 | 9.500 | 94,085 |
| 2024-05-15 | 62.300 | 63.300 | 62.030 | 62.630 | 9.296 | 51,520 |
| 2024-05-14 | 61.870 | 62.700 | 61.810 | 62.700 | 9.307 | 48,895 |
| 2024-05-13 | 62.200 | 63.660 | 61.810 | 61.870 | 9.184 | 88,785 |
| 2024-05-10 | 61.180 | 62.210 | 61.100 | 62.120 | 9.221 | 46,020 |
| 2024-05-09 | 61.060 | 61.370 | 61.060 | 61.180 | 9.081 | 8,665 |
| 2024-05-08 | 61.100 | 61.290 | 60.710 | 61.060 | 9.063 | 15,450 |
| 2024-05-07 | 61.310 | 61.590 | 60.300 | 60.760 | 9.019 | 39,170 |
| 2024-05-06 | 61.340 | 61.590 | 61.040 | 61.590 | 9.142 | 26,765 |
| 2024-05-03 | 60.930 | 61.500 | 60.710 | 61.340 | 9.105 | 17,600 |
| 2024-05-02 | 61.780 | 61.780 | 60.590 | 60.820 | 9.028 | 13,960 |
| 2024-04-30 | 61.900 | 62.350 | 60.530 | 61.650 | 9.074 | 31,970 |
| 2024-04-29 | 63.000 | 63.000 | 61.600 | 61.800 | 9.096 | 48,345 |
| 2024-04-26 | 62.990 | 63.180 | 62.480 | 62.650 | 9.221 | 25,685 |
| 2024-04-25 | 62.900 | 62.990 | 62.410 | 62.900 | 9.258 | 43,965 |
| 2024-04-24 | 63.000 | 63.000 | 62.100 | 62.900 | 9.258 | 37,885 |
| 2024-04-23 | 62.350 | 62.850 | 62.040 | 62.850 | 9.251 | 110,440 |
| 2024-04-22 | 62.500 | 62.520 | 61.820 | 62.350 | 9.177 | 20,020 |
| 2024-04-19 | 61.980 | 62.640 | 61.830 | 62.430 | 9.189 | 66,745 |
| 2024-04-18 | 61.960 | 62.280 | 61.870 | 61.980 | 9.123 | 15,215 |
| 2024-04-17 | 62.340 | 62.360 | 61.900 | 62.000 | 9.126 | 17,425 |
| 2024-04-16 | 62.680 | 62.680 | 62.000 | 62.370 | 9.180 | 40,290 |
| 2024-04-15 | 63.010 | 63.100 | 62.480 | 62.680 | 9.226 | 48,250 |
| 2024-04-12 | 63.000 | 63.150 | 62.620 | 63.010 | 9.274 | 22,820 |
| 2024-04-11 | 63.050 | 63.100 | 62.500 | 62.880 | 9.255 | 33,420 |
| 2024-04-10 | 63.200 | 63.210 | 62.600 | 63.090 | 9.286 | 38,070 |
| 2024-04-09 | 62.300 | 64.520 | 62.300 | 63.200 | 9.302 | 59,125 |
| 2024-04-08 | 62.400 | 62.470 | 62.030 | 62.370 | 9.180 | 30,145 |
| 2024-04-05 | 62.790 | 62.800 | 62.090 | 62.390 | 9.183 | 31,340 |
| 2024-04-04 | 62.260 | 62.910 | 62.100 | 62.830 | 9.248 | 37,150 |
| 2024-04-03 | 62.120 | 62.990 | 61.830 | 62.350 | 9.177 | 38,535 |
| 2024-04-02 | 61.780 | 62.160 | 61.780 | 62.120 | 9.143 | 18,035 |
| 2024-04-01 | 63.050 | 63.060 | 61.500 | 61.870 | 9.107 | 66,745 |
| 2024-03-28 | 63.660 | 63.710 | 63.250 | 63.550 | 9.278 | 39,440 |
| 2024-03-27 | 63.330 | 63.710 | 63.300 | 63.550 | 9.278 | 19,785 |
| 2024-03-26 | 63.250 | 63.380 | 63.180 | 63.330 | 9.246 | 15,670 |
| 2024-03-25 | 62.880 | 63.250 | 62.880 | 63.250 | 9.234 | 20,865 |
| 2024-03-22 | 62.720 | 63.110 | 62.510 | 63.100 | 9.213 | 55,110 |
| 2024-03-21 | 62.690 | 62.770 | 62.450 | 62.750 | 9.161 | 25,630 |
| 2024-03-20 | 62.710 | 62.990 | 62.510 | 62.690 | 9.153 | 40,150 |
| 2024-03-19 | 61.820 | 63.360 | 61.700 | 62.700 | 9.154 | 60,950 |
| 2024-03-18 | 61.480 | 62.120 | 61.380 | 61.830 | 9.027 | 46,930 |
| 2024-03-15 | 61.290 | 61.500 | 61.030 | 61.460 | 8.973 | 12,215 |
| 2024-03-14 | 61.470 | 61.470 | 61.120 | 61.160 | 8.929 | 19,375 |
| 2024-03-13 | 61.450 | 61.610 | 61.160 | 61.470 | 8.975 | 68,690 |
| 2024-03-12 | 61.280 | 61.450 | 61.070 | 61.450 | 8.972 | 144,220 |
| 2024-03-11 | 61.290 | 61.340 | 61.060 | 61.280 | 8.947 | 89,840 |
| 2024-03-08 | 61.400 | 61.400 | 61.180 | 61.290 | 8.948 | 47,560 |
| 2024-03-07 | 61.070 | 61.500 | 61.070 | 61.380 | 8.961 | 34,970 |
| 2024-03-06 | 61.500 | 61.540 | 61.050 | 61.250 | 8.942 | 92,630 |
| 2024-03-05 | 61.420 | 61.600 | 61.300 | 61.320 | 8.953 | 38,325 |
| 2024-03-04 | 61.210 | 61.560 | 61.200 | 61.420 | 8.967 | 24,690 |
| 2024-03-01 | 60.890 | 61.500 | 60.890 | 61.200 | 8.935 | 51,040 |
| 2024-02-29 | 62.000 | 62.200 | 61.300 | 61.860 | 8.959 | 47,655 |
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.