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
2023-03-13	48.210	48.210	47.510	48.120	6.323	21,145
2023-03-10	48.000	48.670	47.140	48.210	6.335	36,525
2023-03-09	48.670	48.670	47.490	48.010	6.308	38,800
2023-03-08	48.350	49.090	47.860	48.760	6.407	29,875
2023-03-07	48.150	49.650	48.090	48.350	6.353	17,205
2023-03-06	48.880	49.310	48.050	48.150	6.327	33,975
2023-03-03	48.560	49.400	48.560	48.880	6.423	22,145
2023-03-02	49.050	49.890	48.530	48.550	6.379	22,930
2023-03-01	50.330	50.330	48.910	49.050	6.445	22,405
2023-02-28	50.180	50.980	49.810	50.830	6.615	20,645
2023-02-27	49.840	50.550	49.640	50.190	6.531	31,885
2023-02-24	49.320	49.850	49.200	49.640	6.460	24,780
2023-02-23	49.930	50.850	49.130	49.320	6.418	23,570
2023-02-22	49.240	50.450	49.240	49.930	6.497	6,305
2023-02-17	49.470	49.470	49.000	49.240	6.408	16,355
2023-02-16	48.130	49.470	48.130	49.470	6.438	12,935
2023-02-15	48.550	49.450	48.020	48.130	6.263	24,185
2023-02-14	48.000	48.890	48.000	48.540	6.317	11,205
2023-02-13	47.820	48.590	47.820	48.000	6.246	11,510
2023-02-10	49.110	49.150	47.510	47.810	6.222	43,760
2023-02-09	49.850	49.890	49.050	49.110	6.391	8,095
2023-02-08	49.440	50.390	49.390	49.420	6.431	9,735
2023-02-07	49.990	50.500	49.370	49.440	6.434	16,630
2023-02-06	50.200	50.500	49.530	49.990	6.505	13,535
2023-02-03	50.000	50.550	49.500	50.190	6.531	11,225
2023-02-02	50.150	50.790	49.850	50.000	6.507	16,645
2023-02-01	50.030	50.500	49.900	50.150	6.526	26,365
2023-01-31	50.520	51.590	50.520	50.680	6.531	16,785
2023-01-30	50.880	51.570	50.310	50.500	6.508	16,460
2023-01-27	51.320	51.940	50.490	50.870	6.556	15,770
2023-01-26	52.700	52.700	50.500	51.300	6.611	23,435
2023-01-25	50.600	53.980	50.160	52.700	6.792	31,405
2023-01-24	50.600	50.630	50.100	50.240	6.475	10,015
2023-01-23	50.460	51.090	50.070	50.600	6.521	14,075
2023-01-20	51.270	51.930	50.350	50.350	6.489	47,230
2023-01-19	51.800	52.190	51.000	51.270	6.607	15,675
2023-01-18	51.800	51.800	51.000	51.760	6.670	12,900
2023-01-17	50.450	52.210	50.440	50.870	6.556	37,810
2023-01-16	51.200	52.180	50.400	50.440	6.500	45,885
2023-01-13	50.940	51.440	50.530	51.200	6.598	13,905
2023-01-12	50.910	51.280	50.300	50.940	6.565	46,180
2023-01-11	51.220	51.220	50.500	50.910	6.561	14,555
2023-01-10	51.450	51.450	50.590	51.230	6.602	28,620
2023-01-09	52.600	52.600	50.400	51.450	6.630	37,595
2023-01-06	52.160	52.870	51.090	52.600	6.779	9,205
2023-01-05	50.490	52.600	50.150	52.160	6.722	20,970
2023-01-04	50.110	51.040	50.020	50.030	6.447	20,050
2023-01-03	51.800	51.800	50.020	50.020	6.446	30,565
2023-01-02	52.450	52.450	50.560	50.610	6.522	25,215
2022-12-29	53.040	53.500	51.470	52.960	6.756	6,385
2022-12-28	52.290	53.180	51.030	52.500	6.698	20,990
2022-12-27	53.000	53.000	52.140	52.150	6.653	5,390
2022-12-26	51.890	53.970	51.880	52.790	6.735	10,735
2022-12-23	51.050	52.880	51.050	51.880	6.619	4,980
2022-12-22	50.940	51.990	50.520	51.010	6.508	25,400
2022-12-21	50.880	50.970	50.250	50.940	6.499	14,775
2022-12-20	50.770	51.010	50.000	50.890	6.492	21,860
2022-12-19	50.370	51.170	49.010	50.370	6.426	49,405
2022-12-16	50.210	50.940	50.160	50.260	6.412	39,345
2022-12-15	50.390	51.920	50.180	50.210	6.405	15,420

← NewerPage 16 of 21 · 1,248 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.