Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	61.330	62.250	61.160	61.920	8.967	137,270
2024-02-27	60.760	61.610	60.760	61.200	8.863	78,070
2024-02-26	61.970	62.400	60.720	60.720	8.793	111,120
2024-02-23	62.310	62.500	61.880	62.000	8.979	62,145
2024-02-22	61.940	62.310	61.940	62.310	9.024	52,740
2024-02-21	61.770	62.100	61.720	61.940	8.970	31,480
2024-02-20	61.760	61.770	61.630	61.770	8.946	26,175
2024-02-19	61.750	61.980	61.730	61.740	8.941	46,290
2024-02-16	61.110	62.000	61.110	61.510	8.908	67,435
2024-02-15	61.490	61.710	60.930	61.110	8.850	46,580
2024-02-14	61.370	61.710	61.300	61.490	8.905	15,580
2024-02-09	60.900	61.380	60.690	61.370	8.888	291,515
2024-02-08	60.800	61.250	60.500	60.900	8.820	98,725
2024-02-07	60.700	61.500	60.490	60.950	8.827	43,965
2024-02-06	60.700	61.000	60.480	60.710	8.792	55,775
2024-02-05	60.800	61.020	60.500	60.690	8.789	142,485
2024-02-02	60.930	61.210	60.730	60.800	8.805	101,895
2024-02-01	61.610	61.780	60.440	60.930	8.824	83,760
2024-01-31	61.600	62.250	61.600	61.790	8.876	54,750
2024-01-30	61.970	62.150	61.400	61.600	8.849	69,910
2024-01-29	61.670	61.990	61.670	61.800	8.877	49,225
2024-01-26	61.760	61.930	61.610	61.660	8.857	33,350
2024-01-25	61.390	62.000	61.390	61.760	8.872	20,320
2024-01-24	61.180	61.440	61.070	61.390	8.819	50,255
2024-01-23	61.150	61.490	60.850	61.190	8.790	67,780
2024-01-22	61.430	61.650	61.000	61.410	8.821	54,250
2024-01-19	61.160	61.490	61.020	61.430	8.824	72,715
2024-01-18	61.200	61.490	61.000	61.140	8.783	37,430
2024-01-17	61.000	61.550	60.880	61.000	8.763	61,580
2024-01-16	60.630	61.000	60.600	61.000	8.763	91,860
2024-01-15	60.600	60.770	60.400	60.640	8.711	49,670
2024-01-12	60.630	60.920	60.410	60.600	8.705	94,280
2024-01-11	60.400	60.570	60.050	60.570	8.701	23,575
2024-01-10	60.650	60.750	60.000	60.400	8.676	34,585
2024-01-09	60.580	60.940	60.580	60.650	8.712	40,275
2024-01-08	60.000	60.900	60.000	60.580	8.702	36,650
2024-01-05	60.170	61.040	60.170	60.590	8.704	275,305
2024-01-04	60.600	60.930	60.130	60.180	8.645	45,035
2024-01-03	60.300	60.550	60.070	60.490	8.689	28,675
2024-01-02	60.970	61.000	59.600	60.300	8.662	38,160
2023-12-28	61.200	61.200	60.560	61.000	8.687	40,025
2023-12-27	60.090	61.260	60.090	60.960	8.681	23,665
2023-12-26	59.850	60.490	59.850	60.080	8.556	45,595
2023-12-22	59.150	59.860	58.970	59.860	8.525	38,820
2023-12-21	59.000	59.100	58.800	58.940	8.394	60,130
2023-12-20	58.700	59.100	58.700	59.030	8.406	55,090
2023-12-19	59.040	59.330	58.700	58.750	8.367	52,680
2023-12-18	59.130	59.330	58.710	59.010	8.404	55,275
2023-12-15	58.980	59.340	58.680	59.130	8.421	69,260
2023-12-14	58.000	58.700	57.900	58.690	8.358	23,305
2023-12-13	58.180	58.240	57.770	58.000	8.260	53,520
2023-12-12	58.320	58.860	58.060	58.190	8.287	31,530
2023-12-11	58.860	59.240	58.310	58.310	8.304	42,725
2023-12-08	59.220	59.230	58.660	58.860	8.382	29,045
2023-12-07	58.400	59.380	58.400	59.220	8.433	140,200
2023-12-06	59.420	59.420	58.020	59.400	8.459	34,405
2023-12-05	59.240	59.450	58.610	59.200	8.431	56,715
2023-12-04	59.050	59.350	58.950	59.240	8.436	18,840
2023-12-01	59.010	59.870	58.700	59.040	8.408	57,535
2023-11-30	60.880	60.880	59.580	59.680	8.426	28,305

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.