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
2023-08-31	61.800	61.940	61.460	61.490	8.467	35,775
2023-08-30	61.170	61.590	61.170	61.500	8.469	74,990
2023-08-29	62.000	62.000	61.170	61.170	8.423	50,935
2023-08-28	61.810	62.000	61.440	61.950	8.531	37,675
2023-08-25	61.970	61.970	61.420	61.810	8.511	47,095
2023-08-24	61.950	62.030	61.450	61.500	8.469	45,530
2023-08-23	61.400	62.150	61.400	62.000	8.538	50,640
2023-08-22	62.070	62.600	61.180	61.710	8.498	46,080
2023-08-21	62.620	62.710	62.020	62.080	8.549	40,255
2023-08-18	62.400	62.630	62.020	62.310	8.580	33,105
2023-08-17	62.450	62.450	61.700	62.450	8.600	70,450
2023-08-16	62.450	62.620	62.250	62.450	8.600	27,335
2023-08-15	62.490	62.890	62.000	62.450	8.600	31,380
2023-08-14	62.530	62.530	62.090	62.250	8.572	37,585
2023-08-11	62.390	62.530	61.690	62.530	8.611	41,950
2023-08-10	62.400	62.400	61.660	62.000	8.538	20,485
2023-08-09	61.250	62.460	61.250	62.400	8.593	206,350
2023-08-08	61.980	61.980	60.960	61.180	8.425	78,730
2023-08-07	61.250	62.150	60.610	61.980	8.535	130,230
2023-08-04	61.260	61.990	61.030	61.530	8.473	14,760
2023-08-03	61.000	62.000	60.940	61.250	8.434	42,435
2023-08-02	60.630	61.010	60.630	61.000	8.400	33,575
2023-08-01	60.480	61.160	60.470	60.630	8.349	34,385
2023-07-31	60.050	61.410	60.050	60.970	8.327	74,845
2023-07-28	60.730	60.800	60.400	60.730	8.294	13,695
2023-07-27	60.580	61.000	60.570	60.660	8.285	45,930
2023-07-26	60.330	60.990	60.330	60.350	8.242	164,065
2023-07-25	60.550	60.600	60.000	60.550	8.270	48,015
2023-07-24	59.570	60.680	59.570	60.550	8.270	61,515
2023-07-21	59.600	60.250	59.550	60.000	8.194	144,755
2023-07-20	60.430	60.430	58.690	59.580	8.137	110,785
2023-07-19	59.810	60.790	59.500	60.430	8.253	42,055
2023-07-18	59.950	59.970	59.440	59.810	8.168	28,605
2023-07-17	59.900	60.000	59.510	59.800	8.167	18,630
2023-07-14	59.930	60.000	59.380	59.900	8.181	23,970
2023-07-13	59.780	60.000	58.520	59.360	8.107	50,895
2023-07-12	60.100	60.100	59.500	59.560	8.134	127,310
2023-07-11	59.220	60.200	58.810	60.100	8.208	170,355
2023-07-10	59.000	59.500	58.500	59.260	8.093	43,015
2023-07-07	58.570	59.400	58.130	59.020	8.061	46,015
2023-07-06	59.260	59.260	58.140	58.570	7.999	86,125
2023-07-05	59.000	59.500	57.300	59.260	8.093	140,080
2023-07-04	58.870	59.000	58.580	59.000	8.058	22,745
2023-07-03	58.400	59.330	58.360	58.890	8.043	26,735
2023-06-30	58.660	59.000	58.530	58.880	7.969	29,810
2023-06-29	58.410	58.910	58.090	58.800	7.958	36,340
2023-06-28	58.050	58.540	57.840	58.090	7.862	28,635
2023-06-27	57.490	58.670	57.400	58.000	7.850	24,515
2023-06-26	57.740	57.910	57.170	57.370	7.765	38,850
2023-06-23	56.800	57.780	56.800	57.740	7.815	25,135
2023-06-22	57.260	57.960	56.500	56.750	7.681	49,755
2023-06-21	58.000	58.360	56.830	57.180	7.739	49,000
2023-06-20	56.820	58.300	56.800	58.300	7.891	66,740
2023-06-19	56.390	57.440	56.360	56.520	7.650	46,410
2023-06-16	56.780	58.500	56.010	56.370	7.629	62,110
2023-06-15	55.990	57.370	55.930	56.780	7.685	69,590
2023-06-14	56.430	56.450	55.800	55.990	7.578	18,090
2023-06-13	55.990	56.150	55.380	56.150	7.600	13,075
2023-06-12	55.640	55.990	55.290	55.620	7.528	19,615
2023-06-09	55.970	55.990	54.900	55.640	7.531	36,040

← NewerPage 14 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.