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
2022-09-16	56.310	57.500	56.280	56.450	7.006	16,380
2022-09-15	56.540	56.890	56.120	56.120	6.965	14,215
2022-09-14	57.700	57.700	56.510	56.540	7.017	16,645
2022-09-13	57.880	57.890	57.040	57.080	7.084	10,635
2022-09-12	58.180	58.180	57.180	57.560	7.144	16,890
2022-09-09	59.750	59.980	57.210	57.570	7.145	25,085
2022-09-08	58.700	61.540	58.700	59.750	7.416	2,149,600
2022-09-06	58.630	58.630	57.310	58.610	7.274	32,165
2022-09-05	58.080	58.630	58.020	58.610	7.274	25,175
2022-09-02	59.500	61.000	58.020	58.020	7.201	984,410
2022-09-01	59.820	59.820	58.060	59.500	7.385	43,300
2022-08-31	59.990	60.280	59.820	60.280	7.419	15,735
2022-08-30	59.610	59.990	59.600	59.990	7.384	25,850
2022-08-29	59.510	59.840	59.500	59.600	7.336	23,055
2022-08-26	59.510	59.870	59.500	59.850	7.367	34,940
2022-08-25	59.650	59.980	59.490	59.500	7.323	113,920
2022-08-24	60.030	60.030	59.200	59.650	7.342	13,780
2022-08-23	59.370	60.050	59.110	60.030	7.389	268,220
2022-08-22	59.150	59.570	59.030	59.360	7.306	74,910
2022-08-19	59.100	59.200	59.010	59.090	7.273	20,765
2022-08-18	58.010	59.300	57.810	59.040	7.267	35,450
2022-08-17	58.080	58.400	58.000	58.000	7.139	25,490
2022-08-16	57.780	58.600	57.560	58.400	7.188	52,630
2022-08-15	58.840	58.840	57.550	57.890	7.125	31,540
2022-08-12	56.510	58.200	56.510	58.200	7.163	28,315
2022-08-11	56.600	57.220	56.510	56.890	7.002	5,590
2022-08-10	55.800	56.790	55.800	56.600	6.967	16,185
2022-08-09	55.920	56.500	55.550	56.290	6.928	25,990
2022-08-08	55.920	56.530	55.450	56.250	6.923	16,050
2022-08-05	55.450	56.500	55.450	56.400	6.942	20,505
2022-08-04	55.160	56.360	55.140	55.450	6.825	28,490
2022-08-03	55.160	56.000	55.150	55.150	6.788	30,100
2022-08-02	55.000	55.950	55.000	55.060	6.777	29,610
2022-08-01	55.570	55.670	55.000	55.000	6.770	56,955
2022-07-29	56.500	56.540	55.590	56.070	6.840	22,675
2022-07-28	55.760	56.500	55.150	56.500	6.892	66,785
2022-07-27	56.250	56.640	55.600	55.770	6.803	143,785
2022-07-26	55.080	56.790	55.080	56.790	6.928	44,115
2022-07-25	56.110	56.110	55.150	56.000	6.831	52,890
2022-07-22	56.140	56.400	55.100	56.150	6.850	64,140
2022-07-21	55.500	56.890	55.020	56.490	6.891	74,875
2022-07-20	55.070	55.550	55.070	55.500	6.770	70,035
2022-07-19	55.240	55.400	55.000	55.070	6.718	59,025
2022-07-18	55.090	55.470	55.000	55.150	6.728	21,880
2022-07-15	55.010	56.000	55.000	55.000	6.709	66,125
2022-07-14	55.080	55.200	55.000	55.010	6.710	23,365
2022-07-13	55.100	55.130	54.700	55.000	6.709	69,265
2022-07-12	55.110	55.200	54.690	55.000	6.709	61,725
2022-07-11	54.000	55.390	53.430	55.150	6.728	48,150
2022-07-08	53.950	54.150	52.770	54.000	6.587	43,700
2022-07-07	52.960	54.000	52.950	54.000	6.587	25,985
2022-07-06	53.300	53.300	52.830	52.950	6.459	69,710
2022-07-05	53.100	53.340	52.710	52.810	6.442	56,655
2022-07-04	52.890	53.120	52.720	53.120	6.480	54,435
2022-07-01	52.800	53.200	52.000	52.880	6.451	857,105
2022-06-30	52.200	53.000	51.600	53.000	6.402	126,030
2022-06-29	51.600	52.760	51.510	52.690	6.364	80,135
2022-06-28	51.740	51.880	51.580	51.600	6.233	50,120
2022-06-27	51.600	51.850	51.600	51.670	6.241	50,000
2022-06-24	51.150	51.690	51.150	51.570	6.229	37,650

← NewerPage 18 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.