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
2026-04-27	10.760	10.810	10.730	10.790	10.129	24,483
2026-04-24	10.900	10.900	10.770	10.800	10.138	18,912
2026-04-23	10.830	10.970	10.750	10.860	10.195	79,112
2026-04-22	10.760	10.810	10.730	10.800	10.138	37,932
2026-04-20	10.730	10.830	10.730	10.820	10.157	38,411
2026-04-17	10.730	10.800	10.720	10.800	10.138	56,153
2026-04-16	10.820	10.820	10.730	10.800	10.138	33,064
2026-04-15	10.720	10.830	10.720	10.820	10.157	58,033
2026-04-14	10.660	10.800	10.660	10.780	10.119	61,920
2026-04-13	10.700	10.770	10.650	10.730	10.072	54,769
2026-04-10	10.580	10.650	10.550	10.630	9.979	62,850
2026-04-09	10.580	10.620	10.550	10.610	9.960	56,863
2026-04-08	10.540	10.630	10.540	10.620	9.969	79,639
2026-04-07	10.530	10.570	10.480	10.550	9.904	92,721
2026-04-06	10.530	10.600	10.460	10.570	9.922	128,131
2026-04-02	10.640	10.640	10.430	10.570	9.922	216,100
2026-04-01	11.050	11.090	10.900	10.950	10.279	14,898
2026-03-31	10.940	11.100	10.940	11.050	10.271	11,833
2026-03-30	11.000	11.040	10.920	10.980	10.206	10,858
2026-03-27	10.970	11.040	10.920	10.960	10.188	12,031
2026-03-26	11.080	11.110	10.920	10.940	10.169	27,113
2026-03-25	11.070	11.130	11.000	11.000	10.225	11,167
2026-03-24	11.290	11.300	11.000	11.090	10.309	13,497
2026-03-23	11.080	11.340	11.020	11.170	10.383	13,632
2026-03-20	11.080	11.150	11.010	11.080	10.299	13,550
2026-03-19	11.050	11.210	11.040	11.130	10.346	13,409
2026-03-18	11.200	11.280	10.900	11.080	10.299	22,703
2026-03-17	11.260	11.320	11.140	11.140	10.355	9,357
2026-03-16	11.090	11.300	11.090	11.260	10.467	15,741
2026-03-13	11.310	11.390	11.090	11.090	10.309	9,645
2026-03-12	11.110	11.400	11.090	11.190	10.402	22,854
2026-03-11	11.380	11.420	11.110	11.110	10.327	22,602
2026-03-10	11.500	11.510	11.270	11.280	10.485	10,974
2026-03-09	11.290	11.370	11.220	11.310	10.513	18,005
2026-03-06	11.440	11.470	11.270	11.300	10.504	20,190
2026-03-05	11.570	11.580	11.400	11.440	10.634	22,746
2026-03-04	11.130	11.600	11.130	11.570	10.755	28,814
2026-03-03	11.360	11.360	11.080	11.120	10.337	35,291
2026-03-02	11.300	11.360	10.950	11.360	10.560	28,609
2026-02-27	11.010	11.630	11.010	11.360	10.459	17,903
2026-02-26	11.150	11.810	11.100	11.100	10.220	26,244
2026-02-25	11.000	11.150	11.000	11.100	10.220	22,435
2026-02-24	11.000	11.200	11.000	11.000	10.128	22,240
2026-02-23	10.820	11.100	10.820	11.000	10.128	43,025
2026-02-20	10.900	10.900	10.740	10.810	9.953	27,045
2026-02-19	10.620	10.970	10.570	10.900	10.036	16,941
2026-02-18	10.650	10.780	10.520	10.720	9.870	25,605
2026-02-13	10.530	10.730	10.530	10.560	9.723	20,046
2026-02-12	10.750	10.850	10.510	10.530	9.695	43,230
2026-02-11	10.960	10.990	10.660	10.750	9.898	11,437
2026-02-10	10.690	11.000	10.580	11.000	10.128	33,831
2026-02-09	10.580	10.710	10.580	10.690	9.842	48,847
2026-02-06	10.570	10.620	10.470	10.580	9.741	24,500
2026-02-05	10.450	10.580	10.450	10.550	9.713	37,789
2026-02-04	10.520	10.680	10.460	10.570	9.732	25,731
2026-02-03	10.540	10.680	10.500	10.550	9.713	21,023
2026-02-02	10.680	10.680	10.480	10.540	9.704	30,790
2026-01-30	10.600	10.740	10.600	10.690	9.745	13,253
2026-01-29	10.580	10.750	10.550	10.660	9.717	29,857
2026-01-28	10.600	10.900	10.550	10.700	9.754	50,217

← NewerPage 3 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.