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
2022-03-28	50.260	50.690	50.040	50.550	5.991	22,225
2022-03-25	50.230	50.490	49.940	50.150	5.944	39,355
2022-03-24	50.090	50.500	49.940	50.300	5.962	45,450
2022-03-23	50.530	50.750	50.030	50.080	5.935	37,360
2022-03-22	50.200	50.600	49.940	50.520	5.988	56,980
2022-03-21	50.980	51.000	49.940	50.000	5.926	103,955
2022-03-18	50.980	50.980	50.150	50.900	6.033	41,445
2022-03-17	50.290	51.000	50.020	50.980	6.042	21,000
2022-03-16	51.000	51.150	49.900	49.990	5.925	47,460
2022-03-15	49.850	51.000	49.840	51.000	6.045	28,025
2022-03-14	50.680	50.810	49.730	49.750	5.896	18,675
2022-03-11	50.080	50.880	50.080	50.680	6.007	13,295
2022-03-10	50.590	50.990	50.000	50.450	5.979	25,005
2022-03-09	50.310	50.700	50.120	50.590	5.996	45,345
2022-03-08	50.220	50.710	50.060	50.170	5.946	17,200
2022-03-07	50.500	50.500	49.700	50.180	5.947	30,180
2022-03-04	49.850	50.460	49.510	50.000	5.926	109,910
2022-03-03	49.600	49.900	49.350	49.870	5.911	515,335
2022-03-02	49.380	50.140	49.350	49.700	5.890	102,545
2022-02-25	50.750	50.750	50.070	50.200	5.950	140,075
2022-02-24	50.510	51.000	49.500	50.200	5.950	90,620
2022-02-23	51.360	51.900	50.700	50.700	6.009	102,240
2022-02-22	53.520	54.300	50.650	51.000	6.045	113,985
2022-02-21	52.660	53.500	52.040	53.500	6.341	18,235
2022-02-18	53.490	54.540	52.000	52.650	6.240	21,590
2022-02-17	52.120	53.490	52.120	53.490	6.340	12,455
2022-02-16	52.400	53.440	51.820	52.120	6.177	14,565
2022-02-15	52.000	53.100	51.720	52.400	6.210	31,365
2022-02-14	51.490	52.090	51.010	51.620	6.118	31,930
2022-02-11	51.200	52.440	51.050	51.430	6.095	67,130
2022-02-10	51.500	52.650	50.910	51.260	6.075	69,025
2022-02-09	51.840	52.210	50.830	51.310	6.081	38,455
2022-02-08	52.620	53.530	51.010	51.830	6.143	48,900
2022-02-07	53.030	53.550	52.300	52.620	6.237	48,785
2022-02-04	53.300	53.330	52.520	53.030	6.285	25,905
2022-02-03	53.320	54.000	53.010	53.300	6.317	35,745
2022-02-02	53.300	53.970	53.000	53.320	6.319	25,385
2022-02-01	53.950	54.500	53.000	53.990	6.399	39,070
2022-01-31	55.390	55.400	52.740	54.450	6.453	53,325
2022-01-28	54.050	55.400	54.000	55.400	6.566	55,780
2022-01-27	55.800	56.100	54.000	54.710	6.484	54,595
2022-01-26	55.610	56.300	55.020	56.300	6.673	18,115
2022-01-25	56.100	56.100	55.110	56.100	6.649	19,635
2022-01-24	56.370	56.580	55.210	55.810	6.615	31,330
2022-01-21	55.490	55.500	54.980	55.320	6.557	29,165
2022-01-20	56.580	56.770	54.700	54.750	6.489	116,805
2022-01-19	56.690	56.790	55.010	55.600	6.590	24,445
2022-01-18	56.380	56.410	56.000	56.260	6.668	14,510
2022-01-17	56.770	56.810	56.000	56.380	6.682	16,960
2022-01-14	56.330	56.790	55.530	56.790	6.731	32,350
2022-01-13	55.510	56.420	55.510	56.330	6.676	17,625
2022-01-12	55.440	56.490	54.810	56.490	6.695	11,285
2022-01-11	54.510	55.460	54.510	55.440	6.571	16,095
2022-01-10	56.050	56.690	54.800	55.460	6.573	21,120
2022-01-07	55.500	56.370	55.500	56.050	6.643	11,920
2022-01-06	55.860	56.350	55.400	55.950	6.631	15,120
2022-01-05	56.490	56.790	54.600	55.870	6.622	27,660
2022-01-04	56.780	56.780	56.200	56.510	6.698	14,880
2022-01-03	56.560	57.180	55.530	56.200	6.661	29,605
2021-12-30	57.270	57.300	56.980	57.030	6.759	33,200

← NewerPage 20 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.