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
2025-10-29	49.100	49.400	49.010	49.330	8.638	9,575
2025-10-28	49.100	49.350	49.010	49.100	8.598	12,930
2025-10-27	49.000	49.350	48.900	49.100	8.598	19,945
2025-10-24	48.760	49.440	48.760	49.430	8.656	13,200
2025-10-23	49.090	49.500	48.730	49.300	8.633	30,905
2025-10-22	48.900	49.200	48.660	48.700	8.528	23,195
2025-10-21	48.580	49.500	48.580	49.490	8.666	15,500
2025-10-20	49.590	49.590	48.920	49.050	8.589	22,430
2025-10-17	49.000	49.600	48.910	49.600	8.685	9,515
2025-10-16	49.130	49.300	48.700	49.210	8.617	13,535
2025-10-15	48.800	49.200	48.510	49.190	8.613	34,015
2025-10-14	49.020	49.300	48.510	48.800	8.545	24,110
2025-10-13	48.900	49.500	48.620	49.020	8.584	37,185
2025-10-10	49.210	49.500	48.910	49.070	8.592	28,040
2025-10-09	49.900	49.900	49.100	49.300	8.633	19,540
2025-10-08	49.710	49.990	49.540	49.700	8.703	12,130
2025-10-07	50.160	50.850	49.640	49.710	8.705	19,490
2025-10-06	50.050	50.900	49.710	50.520	8.846	33,350
2025-10-03	50.590	50.980	48.800	50.080	8.769	235,300
2025-10-02	49.650	50.840	49.650	50.610	8.862	93,520
2025-10-01	50.400	50.770	49.630	49.630	8.691	36,050
2025-09-30	50.700	51.230	50.700	51.230	8.881	12,960
2025-09-29	50.050	51.000	50.040	51.000	8.842	51,875
2025-09-26	50.110	50.670	50.110	50.510	8.757	9,005
2025-09-25	50.000	50.690	49.910	50.330	8.725	20,540
2025-09-24	49.780	50.500	49.730	50.500	8.755	35,010
2025-09-23	49.670	50.680	49.670	49.780	8.630	97,570
2025-09-22	50.600	50.790	49.600	50.600	8.772	54,050
2025-09-19	50.380	51.150	49.590	50.600	8.772	49,465
2025-09-18	50.540	51.060	50.180	50.260	8.713	29,620
2025-09-17	50.550	50.550	50.200	50.380	8.734	14,345
2025-09-16	51.030	51.440	50.170	50.470	8.750	22,605
2025-09-15	51.540	52.000	50.710	51.030	8.847	40,060
2025-09-12	50.000	51.990	50.000	51.540	8.935	38,810
2025-09-11	48.150	50.500	48.010	50.500	8.755	109,680
2025-09-10	47.850	48.860	47.690	48.860	8.471	57,625
2025-09-09	47.530	47.800	47.530	47.690	8.268	19,305
2025-09-08	47.790	48.590	47.610	47.770	8.282	62,960
2025-09-05	48.080	48.700	47.070	47.800	8.287	384,220
2025-09-04	46.800	47.800	46.800	47.710	8.271	116,225
2025-09-03	46.630	47.960	46.250	47.550	8.243	328,645
2025-09-02	47.000	47.000	46.050	46.630	8.084	109,235
2025-09-01	47.580	47.650	46.100	46.530	8.067	207,240
2025-08-29	47.550	48.100	47.480	47.840	8.205	46,930
2025-08-28	47.310	47.800	47.270	47.530	8.152	36,430
2025-08-27	47.400	47.750	47.310	47.310	8.114	15,345
2025-08-26	47.590	48.850	47.150	47.280	8.109	21,915
2025-08-25	47.830	48.080	47.400	47.500	8.147	34,195
2025-08-22	48.040	48.040	47.290	47.350	8.121	37,840
2025-08-21	48.500	49.370	47.730	48.070	8.245	49,625
2025-08-20	49.880	49.880	48.600	48.600	8.336	61,355
2025-08-19	50.150	50.250	49.880	49.880	8.555	10,430
2025-08-18	49.550	50.920	49.550	50.140	8.600	37,235
2025-08-15	49.900	50.450	49.740	50.000	8.576	9,335
2025-08-14	49.010	50.130	49.010	49.880	8.555	11,485
2025-08-13	50.380	50.750	49.280	49.910	8.560	47,125
2025-08-12	50.080	50.500	50.040	50.380	8.641	9,570
2025-08-11	50.390	50.390	50.030	50.080	8.589	13,020
2025-08-08	50.780	50.780	50.210	50.300	8.627	9,215
2025-08-07	50.500	50.500	50.020	50.300	8.627	24,960

← NewerPage 5 of 21 · 1,251 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.