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
2025-08-06	50.800	50.800	50.150	50.430	8.650	15,040
2025-08-05	50.930	50.930	50.260	50.800	8.713	21,890
2025-08-04	50.920	50.920	50.000	50.430	8.650	26,510
2025-08-01	51.000	51.010	49.610	50.900	8.730	29,965
2025-07-31	50.900	51.330	50.450	50.500	8.574	33,480
2025-07-30	51.610	52.410	50.350	50.500	8.574	44,610
2025-07-29	52.280	52.600	51.610	51.610	8.762	8,270
2025-07-28	53.000	53.280	51.990	52.140	8.852	39,810
2025-07-25	51.950	53.020	51.500	52.570	8.925	38,810
2025-07-24	51.990	51.990	51.360	51.800	8.795	15,040
2025-07-23	51.440	52.070	50.800	52.070	8.841	34,640
2025-07-22	52.990	52.990	51.400	51.510	8.746	38,890
2025-07-21	51.860	52.800	51.600	52.540	8.920	47,015
2025-07-18	52.000	52.000	51.510	51.860	8.805	41,180
2025-07-17	52.000	52.000	51.120	51.740	8.785	32,675
2025-07-16	51.900	52.000	51.530	52.000	8.829	16,460
2025-07-15	51.360	51.990	51.120	51.890	8.810	29,060
2025-07-14	51.830	51.830	51.110	51.560	8.754	17,530
2025-07-11	51.980	51.980	50.820	51.360	8.720	28,295
2025-07-10	52.070	52.070	50.800	51.350	8.718	11,765
2025-07-09	51.500	52.370	50.870	51.550	8.752	30,230
2025-07-08	51.300	51.600	50.800	51.500	8.744	22,335
2025-07-07	51.820	51.940	51.300	51.300	8.710	35,195
2025-07-04	52.000	52.530	50.820	51.300	8.710	42,700
2025-07-03	51.750	51.750	50.540	51.720	8.781	14,700
2025-07-02	51.820	54.000	51.000	51.400	8.727	24,970
2025-07-01	51.790	51.820	50.620	51.810	8.796	28,605
2025-06-30	51.680	52.380	51.600	52.300	8.793	16,375
2025-06-27	51.600	51.670	51.000	51.590	8.674	31,460
2025-06-26	51.390	51.620	51.200	51.600	8.675	15,835
2025-06-25	51.900	52.090	51.050	51.120	8.595	35,095
2025-06-24	52.900	53.660	51.610	51.910	8.727	70,485
2025-06-23	51.310	52.670	51.310	52.600	8.843	45,390
2025-06-20	51.450	52.170	51.170	52.030	8.748	30,905
2025-06-18	51.530	52.440	50.570	51.450	8.650	35,635
2025-06-17	51.030	52.420	50.500	51.380	8.638	23,455
2025-06-16	51.440	51.440	50.170	50.530	8.495	47,085
2025-06-13	50.760	51.430	50.050	51.430	8.647	28,340
2025-06-12	51.550	51.550	50.190	50.250	8.448	34,745
2025-06-11	52.470	52.470	51.050	51.150	8.600	14,890
2025-06-10	52.490	52.690	51.060	51.300	8.625	58,140
2025-06-09	52.200	52.700	52.020	52.500	8.827	13,645
2025-06-06	52.940	52.940	52.260	52.570	8.838	8,895
2025-06-05	52.750	53.000	52.180	52.940	8.901	24,415
2025-06-04	53.000	53.010	52.200	52.750	8.869	11,820
2025-06-03	52.990	52.990	52.500	52.500	8.827	11,765
2025-06-02	53.810	53.810	52.460	52.550	8.835	35,455
2025-05-30	53.350	53.370	52.530	53.270	8.870	22,310
2025-05-29	53.300	53.320	52.750	53.020	8.829	16,895
2025-05-28	52.090	52.970	51.620	52.780	8.789	21,910
2025-05-27	52.630	53.250	51.570	51.570	8.587	39,640
2025-05-26	52.980	53.400	52.030	52.100	8.676	14,200
2025-05-23	53.590	53.650	52.190	52.900	8.809	28,380
2025-05-22	52.350	53.210	52.130	53.100	8.842	49,425
2025-05-21	53.420	54.190	52.000	52.350	8.717	34,150
2025-05-20	53.290	53.790	52.730	52.890	8.807	18,190
2025-05-19	53.210	53.950	52.250	53.040	8.832	32,510
2025-05-16	52.460	53.210	51.730	52.680	8.772	50,110
2025-05-15	51.670	52.380	51.170	52.360	8.719	33,915
2025-05-14	51.990	52.500	51.050	51.150	8.517	46,895

← NewerPage 6 of 21 · 1,248 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.