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
2021-12-29	57.740	57.740	56.650	56.950	6.750	20,290
2021-12-28	56.840	57.490	56.500	57.110	6.769	20,870
2021-12-27	56.310	58.000	56.050	56.900	6.744	23,575
2021-12-23	55.900	56.890	55.660	56.310	6.674	16,465
2021-12-22	56.000	56.300	55.310	55.900	6.625	17,395
2021-12-21	55.760	56.270	54.630	56.000	6.637	21,895
2021-12-20	55.900	55.980	55.530	55.750	6.607	20,260
2021-12-17	55.900	55.990	55.490	55.910	6.626	18,540
2021-12-16	55.940	56.000	55.610	55.930	6.629	23,105
2021-12-15	55.600	56.000	55.300	56.000	6.637	24,860
2021-12-14	55.900	56.000	55.400	55.600	6.590	19,345
2021-12-13	55.300	55.900	54.630	55.900	6.625	16,795
2021-12-10	55.000	55.550	53.780	54.630	6.475	14,895
2021-12-09	54.270	55.000	53.200	55.000	6.519	14,225
2021-12-08	55.400	55.400	53.200	53.200	6.305	27,040
2021-12-07	55.280	55.550	54.570	55.500	6.578	26,965
2021-12-06	54.000	55.500	53.380	55.500	6.578	46,305
2021-12-03	52.650	54.270	52.600	54.270	6.432	21,940
2021-12-02	52.840	53.000	51.600	52.700	6.246	25,730
2021-12-01	53.450	53.450	52.010	52.840	6.263	16,050
2021-11-30	52.370	53.570	52.000	52.200	6.187	34,985
2021-11-29	51.530	52.370	50.200	52.200	6.187	46,290
2021-11-26	51.980	51.990	50.270	51.530	6.107	52,090
2021-11-25	51.500	51.790	50.610	51.060	6.052	39,900
2021-11-24	50.700	52.390	50.300	52.310	6.200	41,585
2021-11-23	51.320	51.830	50.310	50.690	6.008	53,900
2021-11-22	50.010	51.790	50.010	51.320	6.082	49,070
2021-11-19	51.420	51.420	50.140	50.740	6.014	31,130
2021-11-18	51.820	52.000	50.560	50.650	6.003	64,440
2021-11-17	52.670	52.670	51.790	51.800	6.139	24,730
2021-11-16	52.490	52.950	51.990	52.200	6.187	50,970
2021-11-12	52.210	52.800	51.700	52.490	6.221	50,805
2021-11-11	52.720	52.900	51.810	52.210	6.188	43,590
2021-11-10	53.650	54.380	51.600	52.900	6.270	73,945
2021-11-09	53.920	54.550	53.030	53.650	6.359	43,380
2021-11-08	55.980	55.980	53.650	53.700	6.365	103,965
2021-11-05	55.060	56.500	55.060	55.980	6.635	61,170
2021-11-04	55.250	55.690	54.510	55.670	6.598	28,100
2021-11-03	56.700	56.700	54.340	55.400	6.566	49,230
2021-11-01	55.700	55.800	53.620	55.790	6.612	27,575
2021-10-29	55.990	57.030	55.700	55.700	6.602	33,960
2021-10-28	56.980	57.490	55.530	55.990	6.636	46,520
2021-10-27	56.960	56.960	55.230	56.700	6.720	45,545
2021-10-26	58.940	58.940	55.900	56.150	6.655	73,455
2021-10-25	59.300	59.900	58.000	58.020	6.877	20,210
2021-10-22	61.300	61.300	58.220	59.300	7.028	27,125
2021-10-21	59.850	59.930	59.560	59.790	7.086	23,720
2021-10-20	60.560	60.560	58.590	59.900	7.099	49,140
2021-10-19	60.600	60.610	59.800	60.300	7.147	20,735
2021-10-18	61.100	61.100	59.700	60.610	7.183	38,065
2021-10-15	60.990	61.280	59.910	61.100	7.242	22,125
2021-10-14	59.510	61.280	59.030	61.280	7.263	25,950

← NewerPage 21 of 21 · 1,252 trading days

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.