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
2023-06-09	55.970	55.990	54.900	55.640	7.531	36,040
2023-06-07	54.790	55.500	54.300	55.270	7.480	34,045
2023-06-06	54.880	54.900	54.000	54.300	7.349	27,035
2023-06-05	54.930	54.930	54.290	54.890	7.429	29,695
2023-06-02	54.330	55.000	54.330	54.930	7.434	16,630
2023-06-01	53.650	54.990	53.650	54.330	7.353	21,520
2023-05-31	54.920	54.940	53.760	54.800	7.348	25,670
2023-05-30	54.850	55.490	54.510	54.920	7.364	12,980
2023-05-29	54.500	55.000	54.420	54.810	7.349	24,935
2023-05-26	54.580	54.750	54.400	54.420	7.297	18,575
2023-05-25	54.100	54.440	54.100	54.400	7.294	14,915
2023-05-24	54.100	54.440	53.900	54.070	7.250	15,535
2023-05-23	54.140	54.220	53.880	54.150	7.261	25,285
2023-05-22	54.210	54.590	53.800	54.130	7.258	15,535
2023-05-19	54.400	54.590	53.700	54.210	7.269	46,380
2023-05-18	53.470	54.630	53.440	54.350	7.288	27,015
2023-05-17	54.000	54.750	53.300	53.440	7.165	42,570
2023-05-16	53.860	54.700	53.010	54.330	7.285	37,165
2023-05-15	52.360	54.000	52.050	52.900	7.093	27,190
2023-05-12	52.540	53.630	52.250	52.250	7.006	20,640
2023-05-11	51.710	54.060	51.630	52.530	7.043	21,510
2023-05-10	52.500	53.500	51.540	51.710	6.934	52,705
2023-05-09	51.520	52.800	51.130	52.500	7.039	32,600
2023-05-08	51.450	53.500	51.030	51.870	6.955	25,215
2023-05-05	50.050	51.490	50.050	51.450	6.899	16,145
2023-05-04	50.890	50.890	50.010	50.400	6.758	18,600
2023-05-03	50.110	51.370	50.100	50.730	6.802	13,350
2023-05-02	50.100	51.500	50.100	50.100	6.718	17,895
2023-04-28	50.060	50.860	50.000	50.480	6.702	41,755
2023-04-27	49.890	50.950	49.890	50.030	6.643	14,900
2023-04-26	50.120	50.970	49.110	49.850	6.619	17,385
2023-04-25	50.460	50.590	49.660	50.140	6.657	11,455
2023-04-24	49.990	51.180	49.030	50.470	6.701	23,765
2023-04-20	50.000	51.000	49.460	49.810	6.613	30,625
2023-04-19	48.140	51.000	47.500	50.000	6.639	37,495
2023-04-18	47.510	48.170	47.350	47.460	6.301	25,715
2023-04-17	48.520	48.520	47.500	47.500	6.307	39,405
2023-04-14	47.350	48.100	47.350	48.100	6.386	10,020
2023-04-13	47.150	47.840	47.150	47.350	6.287	21,720
2023-04-12	47.450	47.490	47.000	47.150	6.260	7,890
2023-04-11	46.710	47.430	46.710	47.400	6.293	11,780
2023-04-10	46.320	47.010	46.250	46.780	6.211	20,045
2023-04-06	46.310	46.800	46.300	46.300	6.147	8,905
2023-04-05	46.940	47.010	46.250	46.300	6.147	13,470
2023-04-04	46.610	46.970	46.310	46.940	6.232	9,050
2023-04-03	47.200	47.200	46.070	46.620	6.190	16,305
2023-03-31	47.000	47.440	46.500	47.270	6.211	18,675
2023-03-30	46.900	46.980	45.850	46.500	6.110	25,020
2023-03-29	47.400	47.950	46.410	46.450	6.103	31,580
2023-03-28	46.950	47.970	46.500	47.920	6.297	21,150
2023-03-27	46.400	46.950	46.400	46.950	6.169	23,850
2023-03-24	45.700	46.980	45.700	46.920	6.165	28,035
2023-03-23	45.910	46.770	45.060	45.700	6.005	33,045
2023-03-22	47.800	47.800	44.500	45.910	6.032	56,740
2023-03-21	48.310	48.310	46.800	47.000	6.176	34,760
2023-03-20	47.640	48.550	47.500	47.820	6.283	27,550
2023-03-17	48.490	48.490	47.780	48.330	6.350	10,105
2023-03-16	48.440	48.920	47.690	48.500	6.373	13,820
2023-03-15	48.330	48.840	47.390	48.190	6.332	26,175
2023-03-14	48.130	49.000	48.060	48.340	6.352	14,765

← NewerPage 15 of 21 · 1,252 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.