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
2022-12-14	51.450	53.700	50.160	50.280	6.414	17,730
2022-12-13	50.900	51.800	50.900	51.450	6.564	14,020
2022-12-12	51.280	51.640	49.990	50.950	6.500	34,600
2022-12-09	51.560	53.880	51.030	51.290	6.543	19,325
2022-12-08	52.870	53.340	52.010	52.450	6.691	13,205
2022-12-07	51.820	55.000	51.730	52.870	6.745	27,345
2022-12-06	51.730	52.190	51.550	51.810	6.610	17,755
2022-12-05	52.110	52.780	51.500	51.510	6.571	32,390
2022-12-02	52.500	52.800	51.900	52.110	6.648	8,285
2022-12-01	53.500	54.870	52.010	52.500	6.698	16,060
2022-11-30	52.950	53.530	52.800	53.500	6.760	24,705
2022-11-29	52.500	53.060	52.010	52.950	6.691	17,945
2022-11-28	53.250	53.570	52.520	52.520	6.636	13,200
2022-11-25	53.020	53.580	52.500	53.240	6.727	13,460
2022-11-24	53.620	53.620	52.250	53.390	6.746	9,945
2022-11-23	54.000	54.000	52.600	53.350	6.741	12,895
2022-11-22	52.680	53.460	52.500	53.190	6.721	34,745
2022-11-21	54.000	54.960	52.500	52.680	6.657	25,025
2022-11-18	54.500	54.820	53.030	54.000	6.823	22,790
2022-11-17	55.030	55.030	53.000	54.500	6.886	19,445
2022-11-16	54.150	55.600	54.130	55.020	6.952	15,090
2022-11-14	54.450	55.860	54.070	54.110	6.837	29,385
2022-11-11	55.210	55.610	54.000	54.450	6.880	22,170
2022-11-10	55.890	56.200	55.060	55.210	6.976	14,785
2022-11-09	55.180	56.200	55.060	55.890	7.062	27,420
2022-11-08	55.050	55.650	55.050	55.180	6.972	23,935
2022-11-07	55.860	55.860	55.100	55.660	7.033	21,815
2022-11-04	55.620	56.250	55.500	55.780	7.048	21,875
2022-11-03	55.900	56.690	55.660	56.190	7.100	21,280
2022-11-01	56.900	56.900	55.100	55.600	7.025	27,775
2022-10-31	56.850	57.200	56.200	56.800	7.113	25,415
2022-10-28	57.150	57.150	56.000	56.850	7.119	33,065
2022-10-27	56.990	57.390	56.230	56.750	7.106	17,115
2022-10-26	57.000	57.000	56.250	56.990	7.136	24,470
2022-10-25	58.260	58.270	56.250	56.250	7.044	53,305
2022-10-24	58.570	58.570	57.710	57.940	7.255	22,570
2022-10-21	58.050	58.580	58.050	58.570	7.334	7,590
2022-10-20	57.880	58.330	57.450	58.050	7.269	7,455
2022-10-19	58.210	58.700	57.210	57.880	7.248	16,540
2022-10-18	57.340	58.800	57.000	58.200	7.288	43,450
2022-10-17	57.030	57.590	56.800	57.340	7.180	31,600
2022-10-14	57.020	57.880	56.980	57.020	7.140	45,115
2022-10-13	57.640	57.640	56.920	57.010	7.139	16,485
2022-10-11	58.740	58.740	57.000	57.150	7.156	30,840
2022-10-10	58.040	58.980	57.650	57.990	7.262	27,925
2022-10-07	56.860	58.500	56.860	57.750	7.232	24,630
2022-10-06	57.710	58.000	56.500	56.850	7.119	19,940
2022-10-05	56.020	58.070	56.020	58.000	7.263	29,590
2022-10-04	57.730	57.740	55.800	56.410	7.064	56,775
2022-10-03	57.030	58.080	55.890	57.230	7.167	37,455
2022-09-30	57.690	57.790	56.710	57.540	7.141	10,065
2022-09-29	55.750	57.880	55.550	57.680	7.159	21,990
2022-09-28	56.450	57.120	55.050	55.750	6.919	23,420
2022-09-27	57.020	57.740	56.310	56.400	7.000	22,185
2022-09-26	56.500	56.900	56.130	56.870	7.058	4,600
2022-09-23	56.100	56.950	56.000	56.210	6.976	29,670
2022-09-22	56.200	56.480	55.910	56.100	6.963	25,525
2022-09-21	57.120	57.820	56.000	56.050	6.957	23,990
2022-09-20	57.300	57.800	57.060	57.110	7.088	9,120
2022-09-19	56.510	57.680	56.250	57.400	7.124	11,315

← NewerPage 17 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.