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
2023-11-29	60.640	60.640	59.660	59.750	8.436	44,320
2023-11-28	60.300	60.840	59.640	60.020	8.474	28,855
2023-11-27	60.200	60.990	60.000	60.300	8.514	18,940
2023-11-24	60.590	60.640	60.010	60.200	8.500	36,990
2023-11-23	60.510	60.900	60.500	60.590	8.555	15,430
2023-11-22	60.980	61.000	60.510	60.510	8.544	20,945
2023-11-21	60.850	60.980	60.780	60.960	8.607	19,775
2023-11-20	60.950	61.000	60.400	60.750	8.577	17,525
2023-11-17	60.900	61.160	60.300	60.950	8.606	24,465
2023-11-16	60.990	61.160	60.670	60.900	8.599	17,595
2023-11-14	60.810	61.430	60.800	60.900	8.599	30,730
2023-11-13	60.500	61.180	60.210	60.800	8.584	27,335
2023-11-10	60.600	60.830	60.240	60.500	8.542	30,780
2023-11-09	60.450	60.850	60.230	60.550	8.549	22,155
2023-11-08	59.700	60.890	59.680	60.450	8.535	33,460
2023-11-07	60.070	60.100	59.670	59.850	8.450	7,205
2023-11-06	60.030	60.080	59.500	60.070	8.481	50,300
2023-11-03	60.200	60.400	59.590	60.030	8.476	68,100
2023-11-01	60.000	60.250	59.660	60.110	8.487	40,740
2023-10-31	59.900	60.270	59.710	60.050	8.407	14,775
2023-10-30	60.010	60.600	59.750	59.950	8.393	38,790
2023-10-27	60.390	60.390	59.750	60.000	8.400	14,050
2023-10-26	59.030	60.300	59.030	59.950	8.393	20,900
2023-10-25	59.730	60.100	59.030	59.030	8.264	58,335
2023-10-24	59.950	60.460	59.710	59.750	8.365	20,455
2023-10-23	59.720	60.360	59.710	59.950	8.393	19,225
2023-10-20	60.530	60.530	59.680	59.710	8.359	30,100
2023-10-19	60.080	60.790	59.830	60.550	8.477	33,370
2023-10-18	60.250	60.290	59.800	60.000	8.400	36,680
2023-10-17	60.270	60.440	60.100	60.250	8.435	29,730
2023-10-16	60.920	61.050	60.000	60.270	8.437	40,230
2023-10-13	60.720	61.080	60.460	61.080	8.551	16,630
2023-10-11	61.040	61.040	60.500	60.720	8.500	32,320
2023-10-10	60.810	61.200	60.680	61.030	8.544	26,975
2023-10-09	60.820	60.980	60.350	60.620	8.486	20,975
2023-10-06	60.990	61.250	60.600	60.810	8.513	27,805
2023-10-05	61.000	61.240	60.900	60.990	8.538	26,495
2023-10-04	61.210	61.300	61.000	61.010	8.541	33,135
2023-10-03	61.100	61.350	60.900	61.210	8.569	59,320
2023-10-02	60.990	61.500	60.990	61.100	8.554	78,145
2023-09-29	61.590	61.650	61.200	61.490	8.537	81,405
2023-09-28	60.040	61.430	60.040	61.240	8.502	174,335
2023-09-27	60.260	60.680	60.020	60.300	8.372	30,050
2023-09-26	61.150	61.150	59.930	60.260	8.366	75,610
2023-09-25	61.070	61.240	60.850	61.000	8.469	21,800
2023-09-22	61.260	61.270	60.750	61.060	8.477	21,465
2023-09-21	61.350	61.500	61.000	61.260	8.505	23,655
2023-09-20	61.200	61.500	61.060	61.350	8.517	55,190
2023-09-19	61.050	61.510	61.050	61.200	8.497	35,155
2023-09-18	60.870	61.690	60.870	61.040	8.474	84,400
2023-09-15	60.750	61.130	60.660	60.870	8.451	11,555
2023-09-14	60.670	60.980	60.620	60.770	8.437	14,465
2023-09-13	60.600	61.010	60.550	60.920	8.458	26,305
2023-09-12	60.720	60.990	60.550	60.560	8.408	36,235
2023-09-11	61.000	61.290	60.460	60.700	8.427	20,065
2023-09-08	60.600	60.940	60.570	60.600	8.413	20,740
2023-09-06	60.900	61.330	60.500	60.600	8.413	24,605
2023-09-05	61.380	61.390	60.510	60.710	8.428	42,330
2023-09-04	61.030	61.800	60.950	61.380	8.522	35,310
2023-09-01	61.490	61.490	60.700	61.030	8.473	39,720

← NewerPage 13 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.