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
2026-07-22	10.430	10.430	10.340	10.340	10.010	13,905
2026-07-21	10.440	10.440	10.390	10.430	10.097	11,861
2026-07-20	10.430	10.460	10.360	10.440	10.107	25,138
2026-07-17	10.410	10.470	10.400	10.430	10.097	13,101
2026-07-16	10.380	10.440	10.330	10.440	10.107	10,788
2026-07-15	10.380	10.380	10.270	10.380	10.049	38,038
2026-07-14	10.260	10.360	10.260	10.290	9.962	32,679
2026-07-13	10.320	10.360	10.260	10.260	9.933	19,250
2026-07-10	10.390	10.390	10.220	10.320	9.991	42,526
2026-07-09	10.330	10.360	10.300	10.360	10.030	10,520
2026-07-08	10.360	10.370	10.310	10.330	10.001	20,316
2026-07-07	10.380	10.380	10.290	10.340	10.010	24,441
2026-07-06	10.440	10.490	10.350	10.380	10.049	27,854
2026-07-03	10.500	10.500	10.420	10.440	10.107	32,280
2026-07-02	10.360	10.500	10.360	10.490	10.155	24,776
2026-07-01	10.150	10.430	10.150	10.430	10.097	34,759
2026-06-30	10.470	10.550	10.470	10.500	10.061	18,312
2026-06-29	10.360	10.500	10.360	10.470	10.032	14,776
2026-06-26	10.450	10.520	10.370	10.500	10.061	61,795
2026-06-25	10.410	10.480	10.410	10.460	10.022	18,484
2026-06-24	10.490	10.490	10.410	10.410	9.974	26,564
2026-06-23	10.440	10.490	10.400	10.490	10.051	24,337
2026-06-22	10.350	10.460	10.350	10.440	10.003	38,727
2026-06-19	10.490	10.490	10.390	10.390	9.955	24,347
2026-06-18	10.450	10.490	10.390	10.490	10.051	15,928
2026-06-17	10.470	10.500	10.400	10.470	10.032	56,010
2026-06-16	10.390	10.520	10.390	10.440	10.003	28,902
2026-06-15	10.490	10.590	10.390	10.390	9.955	42,367
2026-06-12	10.350	10.490	10.350	10.480	10.041	31,401
2026-06-11	10.240	10.430	10.240	10.380	9.946	16,888
2026-06-10	10.180	10.300	10.180	10.270	9.840	20,555
2026-06-09	10.310	10.380	10.270	10.300	9.869	18,825
2026-06-08	10.360	10.390	10.270	10.300	9.869	23,084
2026-06-05	10.470	10.470	10.350	10.390	9.955	24,554
2026-06-03	10.460	10.480	10.420	10.470	10.032	15,629
2026-06-02	10.530	10.530	10.460	10.460	10.022	26,121
2026-06-01	10.590	10.590	10.450	10.530	10.089	25,075
2026-05-29	10.520	10.650	10.520	10.640	10.091	32,847
2026-05-28	10.560	10.650	10.510	10.520	9.977	33,388
2026-05-27	10.490	10.600	10.490	10.550	10.006	20,112
2026-05-26	10.630	10.690	10.480	10.490	9.949	46,018
2026-05-25	10.580	10.690	10.530	10.680	10.129	36,365
2026-05-22	10.500	10.600	10.500	10.590	10.044	30,424
2026-05-21	10.400	10.540	10.400	10.540	9.996	11,576
2026-05-20	10.370	10.510	10.370	10.490	9.949	23,449
2026-05-19	10.470	10.480	10.370	10.380	9.845	35,392
2026-05-18	10.380	10.490	10.370	10.410	9.873	40,580
2026-05-15	10.530	10.550	10.360	10.380	9.845	34,906
2026-05-14	10.440	10.510	10.370	10.510	9.968	45,722
2026-05-13	10.550	10.590	10.410	10.440	9.902	14,940
2026-05-12	10.270	10.540	10.270	10.540	9.996	30,864
2026-05-11	10.500	10.600	10.300	10.390	9.854	147,212
2026-05-08	10.510	10.610	10.510	10.550	10.006	68,314
2026-05-07	10.610	10.610	10.520	10.560	10.015	29,455
2026-05-06	10.490	10.610	10.490	10.610	10.063	30,414
2026-05-05	10.570	10.620	10.490	10.490	9.949	50,989
2026-05-04	10.770	10.770	10.500	10.560	10.015	42,877
2026-04-30	10.730	10.780	10.730	10.770	10.110	16,370
2026-04-29	10.730	10.830	10.730	10.730	10.072	33,332
2026-04-28	10.740	10.860	10.740	10.740	10.082	35,711

← NewerPage 2 of 21 · 1,250 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.