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
2022-06-23	51.390	51.590	51.030	51.130	6.176	50,260
2022-06-22	50.510	51.470	50.510	51.400	6.209	24,735
2022-06-21	50.950	51.190	50.360	51.170	6.181	22,990
2022-06-20	50.580	51.200	50.200	50.980	6.158	38,750
2022-06-17	51.770	51.770	50.200	50.580	6.110	30,930
2022-06-15	50.500	51.000	50.200	51.000	6.160	26,625
2022-06-14	50.210	50.720	50.150	50.400	6.088	38,950
2022-06-13	50.500	50.970	50.150	50.200	6.064	45,425
2022-06-10	50.500	50.750	50.020	50.580	6.110	47,220
2022-06-09	50.970	51.460	50.240	50.410	6.089	31,670
2022-06-08	51.340	52.000	50.610	50.980	6.158	22,660
2022-06-07	50.460	51.880	50.100	51.340	6.201	34,300
2022-06-06	50.550	50.550	50.130	50.390	6.087	32,790
2022-06-03	50.340	50.820	50.300	50.300	6.076	42,385
2022-06-02	50.470	51.050	50.320	50.400	6.088	26,025
2022-06-01	51.370	51.370	50.040	50.460	6.095	32,775
2022-05-31	50.690	52.400	50.650	51.010	6.101	38,880
2022-05-30	50.330	50.700	50.180	50.620	6.054	46,065
2022-05-27	50.240	50.870	50.140	50.700	6.064	21,375
2022-05-26	50.350	50.400	49.810	50.240	6.009	27,970
2022-05-25	50.010	50.430	49.660	50.130	5.996	50,050
2022-05-24	49.750	50.190	49.570	49.870	5.965	36,030
2022-05-23	50.260	50.420	49.900	49.950	5.974	45,475
2022-05-20	50.150	50.490	49.890	50.390	6.027	36,545
2022-05-19	50.060	50.600	50.060	50.100	5.992	13,535
2022-05-18	50.050	50.900	50.010	50.020	5.983	25,430
2022-05-17	50.460	50.780	50.000	50.450	6.034	17,200
2022-05-16	50.690	52.990	49.800	49.800	5.956	83,720
2022-05-13	49.750	52.000	49.610	50.690	6.063	30,540
2022-05-12	50.140	50.150	49.500	49.590	5.931	32,210
2022-05-11	49.850	50.460	49.610	50.010	5.981	26,250
2022-05-10	49.870	50.210	49.650	49.910	5.970	49,300
2022-05-09	50.220	50.840	49.560	50.350	6.022	36,010
2022-05-06	50.190	50.990	49.600	50.100	5.992	30,635
2022-05-05	50.270	50.740	50.010	50.200	6.004	53,140
2022-05-04	51.000	51.700	50.570	50.900	6.088	44,420
2022-05-03	50.760	51.970	50.270	50.800	6.076	71,680
2022-05-02	52.400	52.400	50.140	50.750	6.070	38,280
2022-04-29	52.310	53.300	52.310	52.900	6.270	38,215
2022-04-28	52.050	54.600	51.640	52.260	6.194	54,370
2022-04-27	52.470	53.050	51.900	51.920	6.154	22,110
2022-04-26	52.180	52.700	51.610	52.470	6.219	20,745
2022-04-25	53.000	53.180	51.800	52.190	6.186	30,355
2022-04-22	52.120	52.750	51.600	52.560	6.229	26,990
2022-04-20	51.800	53.190	51.550	52.100	6.175	47,045
2022-04-19	53.100	53.480	52.000	52.110	6.176	19,605
2022-04-18	53.310	53.590	51.800	52.910	6.271	41,925
2022-04-14	52.540	53.310	52.030	53.310	6.318	33,315
2022-04-13	52.290	52.560	51.710	52.550	6.228	15,080
2022-04-12	51.720	52.100	51.530	52.100	6.175	24,215
2022-04-11	52.160	52.160	51.750	51.750	6.133	15,700
2022-04-08	51.800	52.260	51.400	52.180	6.184	22,030
2022-04-07	51.520	51.980	51.010	51.800	6.139	34,930
2022-04-06	50.720	51.600	50.620	51.520	6.106	25,370
2022-04-05	51.150	51.480	50.560	50.710	6.010	73,055
2022-04-04	50.960	51.500	50.960	51.150	6.062	38,215
2022-04-01	51.890	51.990	50.540	50.960	6.040	47,785
2022-03-31	50.620	52.440	50.620	52.350	6.205	95,090
2022-03-30	50.970	51.500	50.450	50.610	5.998	56,570
2022-03-29	50.540	51.510	50.060	50.970	6.041	35,050

← NewerPage 19 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.