Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 51.930 | 52.000 | 51.590 | 51.980 | 8.656 | 30,535 |
| 2025-05-12 | 51.100 | 51.990 | 51.090 | 51.940 | 8.649 | 16,000 |
| 2025-05-09 | 51.220 | 52.000 | 50.510 | 51.100 | 8.509 | 35,565 |
| 2025-05-08 | 50.910 | 51.850 | 50.900 | 51.150 | 8.517 | 10,100 |
| 2025-05-07 | 51.200 | 51.950 | 50.320 | 50.330 | 8.381 | 43,820 |
| 2025-05-06 | 51.450 | 52.480 | 50.980 | 51.210 | 8.527 | 33,910 |
| 2025-05-05 | 50.820 | 53.520 | 50.550 | 50.980 | 8.489 | 69,100 |
| 2025-05-02 | 51.000 | 51.000 | 50.450 | 50.820 | 8.462 | 18,195 |
| 2025-04-30 | 51.110 | 51.170 | 50.530 | 51.160 | 8.434 | 35,370 |
| 2025-04-29 | 51.070 | 51.170 | 50.650 | 51.060 | 8.417 | 22,695 |
| 2025-04-28 | 50.660 | 50.960 | 50.020 | 50.960 | 8.401 | 57,075 |
| 2025-04-25 | 50.860 | 50.980 | 50.030 | 50.660 | 8.351 | 27,360 |
| 2025-04-24 | 50.990 | 51.230 | 50.130 | 50.500 | 8.325 | 30,155 |
| 2025-04-23 | 50.250 | 50.950 | 50.000 | 50.660 | 8.351 | 28,410 |
| 2025-04-22 | 50.770 | 51.000 | 50.000 | 50.000 | 8.242 | 42,370 |
| 2025-04-17 | 51.790 | 51.790 | 50.500 | 50.760 | 8.368 | 28,975 |
| 2025-04-16 | 51.000 | 51.800 | 50.550 | 51.750 | 8.531 | 32,690 |
| 2025-04-15 | 50.020 | 51.000 | 49.280 | 50.870 | 8.386 | 34,455 |
| 2025-04-14 | 49.310 | 50.380 | 49.170 | 50.000 | 8.242 | 30,525 |
| 2025-04-11 | 50.070 | 51.230 | 48.620 | 49.100 | 8.094 | 102,100 |
| 2025-04-10 | 51.090 | 51.490 | 49.720 | 51.100 | 8.424 | 21,110 |
| 2025-04-09 | 50.860 | 51.170 | 50.080 | 50.760 | 8.368 | 34,980 |
| 2025-04-08 | 49.450 | 51.150 | 48.280 | 50.340 | 8.298 | 43,210 |
| 2025-04-07 | 48.200 | 49.450 | 47.180 | 49.450 | 8.152 | 36,075 |
| 2025-04-04 | 51.810 | 51.810 | 49.000 | 49.000 | 8.077 | 53,095 |
| 2025-04-03 | 51.250 | 51.510 | 50.260 | 51.290 | 8.455 | 19,765 |
| 2025-04-02 | 51.500 | 51.500 | 51.110 | 51.240 | 8.447 | 10,815 |
| 2025-04-01 | 51.480 | 51.550 | 50.400 | 50.870 | 8.386 | 27,485 |
| 2025-03-31 | 52.320 | 52.320 | 51.740 | 52.000 | 8.488 | 13,290 |
| 2025-03-28 | 51.900 | 52.500 | 51.690 | 52.350 | 8.545 | 24,690 |
| 2025-03-27 | 52.690 | 52.840 | 51.490 | 51.620 | 8.426 | 47,220 |
| 2025-03-26 | 51.430 | 53.700 | 50.990 | 52.190 | 8.519 | 48,910 |
| 2025-03-25 | 49.980 | 51.490 | 48.990 | 51.430 | 8.395 | 67,825 |
| 2025-03-24 | 49.740 | 50.930 | 49.170 | 50.270 | 8.206 | 36,515 |
| 2025-03-21 | 49.300 | 49.890 | 48.190 | 49.710 | 8.114 | 50,925 |
| 2025-03-20 | 49.180 | 49.750 | 48.620 | 49.300 | 8.047 | 43,100 |
| 2025-03-19 | 49.420 | 49.700 | 48.350 | 49.280 | 8.044 | 31,500 |
| 2025-03-18 | 48.250 | 49.940 | 48.250 | 49.410 | 8.065 | 77,840 |
| 2025-03-17 | 50.000 | 50.000 | 47.310 | 48.260 | 7.877 | 91,750 |
| 2025-03-14 | 48.050 | 51.160 | 48.000 | 50.000 | 8.161 | 79,805 |
| 2025-03-13 | 47.510 | 49.050 | 47.010 | 48.050 | 7.843 | 51,035 |
| 2025-03-12 | 48.250 | 49.880 | 47.350 | 47.690 | 7.784 | 80,375 |
| 2025-03-11 | 46.900 | 48.640 | 46.000 | 48.210 | 7.869 | 63,670 |
| 2025-03-10 | 48.280 | 48.280 | 45.910 | 46.810 | 7.641 | 58,400 |
| 2025-03-07 | 46.850 | 49.940 | 45.760 | 48.280 | 7.881 | 60,770 |
| 2025-03-06 | 46.900 | 46.910 | 45.350 | 46.850 | 7.647 | 70,465 |
| 2025-03-05 | 46.530 | 46.910 | 44.110 | 46.430 | 7.579 | 28,895 |
| 2025-02-28 | 45.880 | 47.500 | 45.880 | 46.990 | 7.586 | 47,995 |
| 2025-02-27 | 46.770 | 47.220 | 45.820 | 46.790 | 7.554 | 41,765 |
| 2025-02-26 | 46.150 | 47.290 | 45.820 | 46.300 | 7.475 | 52,300 |
| 2025-02-25 | 45.620 | 46.700 | 45.620 | 46.140 | 7.449 | 40,915 |
| 2025-02-24 | 46.030 | 46.640 | 45.150 | 45.610 | 7.363 | 46,460 |
| 2025-02-21 | 45.660 | 46.490 | 45.660 | 46.030 | 7.431 | 34,900 |
| 2025-02-20 | 45.890 | 46.050 | 45.000 | 45.770 | 7.389 | 44,590 |
| 2025-02-19 | 46.230 | 47.200 | 45.010 | 45.770 | 7.389 | 89,140 |
| 2025-02-18 | 46.750 | 48.000 | 45.800 | 45.810 | 7.395 | 65,050 |
| 2025-02-17 | 46.950 | 48.060 | 45.820 | 46.750 | 7.547 | 64,810 |
| 2025-02-14 | 47.980 | 48.420 | 46.250 | 46.910 | 7.573 | 85,350 |
| 2025-02-13 | 47.360 | 48.930 | 46.910 | 46.910 | 7.573 | 64,740 |
| 2025-02-12 | 47.260 | 48.980 | 47.220 | 48.050 | 7.757 | 60,545 |
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.