Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 10.600 | 11.000 | 10.600 | 10.600 | 9.663 | 44,255 |
| 2026-01-26 | 10.710 | 10.810 | 10.510 | 10.600 | 9.663 | 30,430 |
| 2026-01-23 | 10.610 | 11.170 | 10.460 | 10.600 | 9.663 | 14,329 |
| 2026-01-22 | 10.670 | 10.790 | 10.580 | 10.650 | 9.708 | 104,250 |
| 2026-01-21 | 10.550 | 10.730 | 10.520 | 10.580 | 9.645 | 22,245 |
| 2026-01-20 | 10.540 | 10.650 | 10.450 | 10.630 | 9.690 | 26,808 |
| 2026-01-19 | 10.560 | 10.650 | 10.430 | 10.430 | 9.508 | 47,253 |
| 2026-01-16 | 10.450 | 10.630 | 10.450 | 10.560 | 9.626 | 22,111 |
| 2026-01-15 | 52.960 | 53.280 | 52.900 | 52.950 | 9.654 | 18,310 |
| 2026-01-14 | 52.720 | 53.300 | 52.160 | 52.430 | 9.559 | 52,285 |
| 2026-01-13 | 52.520 | 53.230 | 52.520 | 52.720 | 9.612 | 32,275 |
| 2026-01-12 | 52.570 | 53.570 | 51.670 | 53.240 | 9.706 | 74,870 |
| 2026-01-09 | 51.610 | 52.610 | 51.610 | 52.570 | 9.584 | 62,685 |
| 2026-01-08 | 52.130 | 52.260 | 51.710 | 51.940 | 9.469 | 15,320 |
| 2026-01-07 | 52.120 | 52.120 | 51.670 | 52.110 | 9.500 | 10,425 |
| 2026-01-06 | 51.660 | 52.100 | 51.520 | 51.600 | 9.407 | 30,785 |
| 2026-01-05 | 52.030 | 52.570 | 51.540 | 51.660 | 9.418 | 27,560 |
| 2026-01-02 | 53.790 | 53.790 | 51.950 | 52.030 | 9.486 | 28,940 |
| 2025-12-30 | 53.100 | 54.280 | 52.710 | 54.130 | 9.675 | 19,005 |
| 2025-12-29 | 54.410 | 54.410 | 52.770 | 53.100 | 9.491 | 37,510 |
| 2025-12-26 | 53.180 | 54.410 | 52.600 | 54.410 | 9.725 | 33,190 |
| 2025-12-23 | 52.000 | 53.180 | 52.000 | 53.180 | 9.505 | 11,165 |
| 2025-12-22 | 51.000 | 52.400 | 51.000 | 52.000 | 9.295 | 42,430 |
| 2025-12-19 | 50.900 | 51.840 | 50.400 | 51.800 | 9.259 | 47,290 |
| 2025-12-18 | 50.700 | 50.940 | 50.040 | 50.300 | 8.991 | 59,225 |
| 2025-12-17 | 49.930 | 50.890 | 49.930 | 50.510 | 9.028 | 26,205 |
| 2025-12-16 | 50.000 | 50.310 | 49.850 | 49.930 | 8.925 | 26,505 |
| 2025-12-15 | 50.030 | 50.140 | 49.700 | 49.910 | 8.921 | 17,710 |
| 2025-12-12 | 50.010 | 50.020 | 49.390 | 49.700 | 8.883 | 20,430 |
| 2025-12-11 | 49.680 | 50.230 | 49.380 | 49.380 | 8.826 | 60,660 |
| 2025-12-10 | 49.760 | 50.500 | 49.590 | 49.680 | 8.880 | 41,830 |
| 2025-12-09 | 50.120 | 50.300 | 49.520 | 49.520 | 8.851 | 36,310 |
| 2025-12-08 | 50.270 | 50.640 | 49.770 | 50.120 | 8.959 | 33,245 |
| 2025-12-05 | 49.910 | 51.180 | 49.910 | 50.260 | 8.984 | 27,995 |
| 2025-12-04 | 49.450 | 50.810 | 49.420 | 49.850 | 8.910 | 37,695 |
| 2025-12-03 | 49.510 | 49.890 | 49.270 | 49.500 | 8.848 | 45,245 |
| 2025-12-02 | 49.360 | 49.980 | 49.360 | 49.490 | 8.846 | 28,255 |
| 2025-12-01 | 50.000 | 50.000 | 49.310 | 49.780 | 8.898 | 28,550 |
| 2025-11-28 | 49.250 | 51.220 | 49.250 | 50.590 | 8.951 | 116,180 |
| 2025-11-27 | 49.190 | 49.480 | 49.110 | 49.250 | 8.714 | 21,435 |
| 2025-11-26 | 49.490 | 49.490 | 49.070 | 49.090 | 8.686 | 28,145 |
| 2025-11-25 | 49.200 | 49.620 | 49.070 | 49.170 | 8.700 | 22,090 |
| 2025-11-24 | 49.060 | 49.270 | 49.060 | 49.200 | 8.705 | 15,285 |
| 2025-11-21 | 49.500 | 49.500 | 49.020 | 49.060 | 8.681 | 19,330 |
| 2025-11-19 | 49.110 | 49.500 | 49.110 | 49.220 | 8.709 | 17,240 |
| 2025-11-18 | 49.890 | 49.890 | 48.900 | 49.400 | 8.741 | 45,815 |
| 2025-11-17 | 48.970 | 49.890 | 48.850 | 49.890 | 8.828 | 35,300 |
| 2025-11-14 | 48.950 | 49.000 | 48.810 | 48.980 | 8.667 | 24,250 |
| 2025-11-13 | 48.880 | 48.970 | 48.670 | 48.840 | 8.642 | 12,820 |
| 2025-11-12 | 48.710 | 48.950 | 48.560 | 48.800 | 8.635 | 34,470 |
| 2025-11-11 | 48.750 | 49.000 | 48.540 | 49.000 | 8.670 | 37,375 |
| 2025-11-10 | 48.810 | 49.090 | 48.650 | 48.650 | 8.608 | 25,910 |
| 2025-11-07 | 49.090 | 49.380 | 48.760 | 48.970 | 8.665 | 43,315 |
| 2025-11-06 | 48.950 | 49.090 | 48.670 | 49.090 | 8.686 | 43,900 |
| 2025-11-05 | 48.670 | 49.090 | 48.670 | 48.950 | 8.661 | 21,035 |
| 2025-11-04 | 48.950 | 48.950 | 48.620 | 48.670 | 8.612 | 14,075 |
| 2025-11-03 | 48.580 | 49.010 | 48.490 | 48.870 | 8.647 | 20,575 |
| 2025-10-31 | 48.650 | 49.360 | 48.650 | 49.220 | 8.619 | 16,345 |
| 2025-10-30 | 48.900 | 49.350 | 48.900 | 49.050 | 8.589 | 10,120 |
| 2025-10-29 | 49.100 | 49.400 | 49.010 | 49.330 | 8.638 | 9,575 |
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.