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
2025-02-11	45.610	47.200	45.500	47.200	7.620	24,395
2025-02-10	44.690	46.100	44.250	45.610	7.363	50,900
2025-02-07	43.600	44.250	43.560	44.250	7.144	24,095
2025-02-06	43.040	44.140	43.040	43.560	7.032	40,625
2025-02-05	43.900	44.760	43.050	43.240	6.981	67,820
2025-02-04	44.380	44.610	43.500	43.650	7.047	46,510
2025-02-03	44.860	44.860	43.510	43.950	7.095	72,725
2025-01-31	44.960	45.380	44.500	45.380	7.244	35,245
2025-01-30	43.350	44.830	43.350	44.290	7.070	67,775
2025-01-29	43.060	44.450	43.060	43.350	6.920	25,150
2025-01-28	43.210	44.120	43.040	43.040	6.870	41,120
2025-01-27	44.730	45.350	43.110	43.210	6.897	60,830
2025-01-24	45.150	46.350	44.520	44.710	7.137	45,380
2025-01-23	46.220	46.220	45.130	45.140	7.205	32,875
2025-01-22	45.780	46.200	45.100	45.780	7.308	37,965
2025-01-21	46.510	46.510	45.100	45.780	7.308	88,645
2025-01-20	45.500	46.380	45.400	46.380	7.403	36,695
2025-01-17	47.090	47.420	44.820	45.500	7.263	124,000
2025-01-16	46.830	48.580	46.530	47.100	7.518	56,610
2025-01-15	47.580	47.580	46.330	46.820	7.474	50,190
2025-01-14	48.990	48.990	47.060	47.580	7.595	64,320
2025-01-13	48.450	49.620	47.730	48.990	7.820	65,785
2025-01-10	47.860	49.920	47.220	47.990	7.660	34,845
2025-01-09	49.250	49.250	47.010	47.880	7.643	219,290
2025-01-08	49.750	50.210	48.340	49.250	7.861	101,910
2025-01-07	49.720	50.740	49.230	49.760	7.943	75,060
2025-01-06	47.910	49.960	47.660	49.220	7.857	102,235
2025-01-03	47.610	48.820	47.290	48.410	7.727	29,605
2025-01-02	50.820	50.820	47.850	47.920	7.649	80,460
2024-12-30	50.780	51.440	49.770	50.820	8.024	23,735
2024-12-27	50.640	51.720	49.460	50.780	8.018	77,690
2024-12-26	49.450	50.800	48.520	50.640	7.996	120,110
2024-12-23	47.060	49.750	46.550	49.380	7.797	152,945
2024-12-20	46.490	47.000	46.100	46.590	7.356	49,760
2024-12-19	46.710	47.060	46.100	46.480	7.339	65,280
2024-12-18	47.170	47.300	46.140	46.710	7.375	86,265
2024-12-17	46.390	47.870	46.000	46.700	7.373	146,485
2024-12-16	46.380	46.510	45.240	46.510	7.343	94,535
2024-12-13	45.770	46.920	44.110	46.920	7.408	62,405
2024-12-12	47.260	47.500	44.020	45.030	7.110	264,945
2024-12-11	47.250	47.730	45.790	46.840	7.396	92,255
2024-12-10	48.650	48.650	47.280	47.730	7.536	99,410
2024-12-09	49.430	49.750	48.100	48.650	7.681	70,050
2024-12-06	48.700	50.000	48.090	48.940	7.727	48,985
2024-12-05	49.300	49.300	47.500	48.700	7.689	67,070
2024-12-04	49.230	50.320	46.710	49.300	7.784	124,065
2024-12-03	51.150	51.320	49.020	49.230	7.773	81,665
2024-12-02	50.800	51.280	49.570	50.640	7.996	105,545
2024-11-29	51.410	52.270	50.020	51.150	7.996	86,490
2024-11-28	52.460	52.460	50.560	50.900	7.956	112,415
2024-11-27	51.150	52.490	50.560	51.510	8.052	93,480
2024-11-26	51.920	52.190	51.100	51.700	8.082	39,045
2024-11-25	51.420	52.060	50.510	51.900	8.113	72,670
2024-11-22	51.380	51.500	50.130	51.440	8.041	98,225
2024-11-21	51.480	51.490	50.030	51.380	8.032	84,875
2024-11-19	51.520	51.990	50.710	51.270	8.014	40,270
2024-11-18	50.710	51.730	50.060	51.500	8.050	110,315
2024-11-14	50.800	51.290	50.030	50.710	7.927	48,475
2024-11-13	50.700	50.980	50.020	50.900	7.956	52,175
2024-11-12	51.170	51.170	50.150	50.650	7.917	75,620

← NewerPage 8 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.