Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 51.510 | 51.900 | 51.040 | 51.170 | 7.999 | 42,525 |
| 2024-11-08 | 50.930 | 51.700 | 50.500 | 51.000 | 7.972 | 63,265 |
| 2024-11-07 | 51.000 | 51.540 | 50.370 | 51.170 | 7.999 | 68,830 |
| 2024-11-06 | 51.150 | 51.150 | 50.290 | 50.600 | 7.910 | 92,230 |
| 2024-11-05 | 51.990 | 51.990 | 50.630 | 50.920 | 7.960 | 64,610 |
| 2024-11-04 | 51.350 | 52.560 | 50.160 | 51.850 | 8.105 | 69,715 |
| 2024-11-01 | 52.800 | 52.800 | 51.330 | 51.330 | 8.024 | 32,065 |
| 2024-10-31 | 52.820 | 53.420 | 52.820 | 52.910 | 8.191 | 35,235 |
| 2024-10-30 | 53.370 | 53.610 | 52.640 | 53.590 | 8.296 | 41,480 |
| 2024-10-29 | 52.860 | 53.540 | 52.680 | 52.770 | 8.169 | 21,260 |
| 2024-10-28 | 53.240 | 53.680 | 52.540 | 52.860 | 8.183 | 31,350 |
| 2024-10-25 | 53.730 | 53.730 | 52.700 | 53.600 | 8.298 | 43,300 |
| 2024-10-24 | 53.270 | 53.940 | 52.610 | 52.710 | 8.160 | 30,360 |
| 2024-10-23 | 53.090 | 54.490 | 52.930 | 53.390 | 8.265 | 36,695 |
| 2024-10-22 | 53.900 | 54.970 | 52.910 | 52.910 | 8.191 | 73,410 |
| 2024-10-21 | 53.260 | 54.310 | 53.160 | 53.570 | 8.293 | 41,415 |
| 2024-10-18 | 53.790 | 53.790 | 52.020 | 53.000 | 8.205 | 62,140 |
| 2024-10-17 | 56.590 | 57.840 | 53.070 | 53.270 | 8.247 | 89,220 |
| 2024-10-16 | 57.500 | 57.960 | 55.660 | 56.020 | 8.672 | 56,775 |
| 2024-10-15 | 56.550 | 57.900 | 55.830 | 56.510 | 8.748 | 33,820 |
| 2024-10-14 | 56.150 | 57.950 | 56.150 | 57.310 | 8.872 | 48,040 |
| 2024-10-11 | 55.500 | 57.880 | 55.410 | 56.150 | 8.693 | 86,965 |
| 2024-10-10 | 55.280 | 56.870 | 54.610 | 55.500 | 8.592 | 54,725 |
| 2024-10-09 | 55.400 | 57.120 | 55.010 | 55.010 | 8.516 | 72,340 |
| 2024-10-08 | 55.970 | 56.040 | 55.000 | 55.500 | 8.592 | 79,385 |
| 2024-10-07 | 56.020 | 57.890 | 55.420 | 57.040 | 8.830 | 39,765 |
| 2024-10-04 | 55.390 | 57.140 | 55.200 | 56.380 | 8.728 | 86,055 |
| 2024-10-03 | 55.480 | 57.010 | 55.110 | 55.200 | 8.545 | 53,545 |
| 2024-10-02 | 55.860 | 56.550 | 55.020 | 55.260 | 8.555 | 62,290 |
| 2024-10-01 | 58.720 | 58.790 | 55.850 | 55.850 | 8.646 | 79,800 |
| 2024-09-30 | 59.000 | 60.790 | 58.810 | 59.400 | 9.117 | 32,410 |
| 2024-09-27 | 58.580 | 59.940 | 57.870 | 59.150 | 9.078 | 63,530 |
| 2024-09-26 | 58.050 | 60.030 | 58.000 | 58.180 | 8.929 | 43,095 |
| 2024-09-25 | 60.300 | 60.830 | 57.700 | 57.890 | 8.885 | 40,210 |
| 2024-09-24 | 59.070 | 60.710 | 59.060 | 59.450 | 9.124 | 44,585 |
| 2024-09-23 | 59.150 | 60.520 | 59.080 | 59.640 | 9.154 | 34,685 |
| 2024-09-20 | 59.410 | 60.730 | 58.790 | 59.080 | 9.068 | 29,540 |
| 2024-09-19 | 60.560 | 60.830 | 59.000 | 59.400 | 9.117 | 34,735 |
| 2024-09-18 | 60.690 | 60.870 | 59.600 | 60.400 | 9.270 | 23,915 |
| 2024-09-17 | 60.800 | 60.880 | 60.100 | 60.470 | 9.281 | 31,940 |
| 2024-09-16 | 60.430 | 60.980 | 59.540 | 60.970 | 9.358 | 32,945 |
| 2024-09-13 | 60.950 | 60.980 | 60.090 | 60.420 | 9.273 | 40,005 |
| 2024-09-12 | 60.510 | 61.240 | 60.510 | 60.960 | 9.356 | 27,610 |
| 2024-09-11 | 61.200 | 61.240 | 60.520 | 60.870 | 9.342 | 21,510 |
| 2024-09-10 | 61.190 | 61.200 | 60.650 | 61.200 | 9.393 | 21,760 |
| 2024-09-09 | 61.180 | 61.230 | 60.430 | 61.200 | 9.393 | 27,635 |
| 2024-09-06 | 59.900 | 61.230 | 59.900 | 61.180 | 9.390 | 48,935 |
| 2024-09-05 | 60.040 | 60.040 | 59.610 | 59.900 | 9.193 | 23,450 |
| 2024-09-04 | 60.460 | 60.460 | 59.880 | 60.040 | 9.215 | 19,510 |
| 2024-09-03 | 60.990 | 61.190 | 59.500 | 60.470 | 9.281 | 32,390 |
| 2024-09-02 | 60.800 | 60.940 | 60.230 | 60.710 | 9.318 | 36,965 |
| 2024-08-30 | 61.400 | 61.800 | 60.790 | 61.310 | 9.332 | 30,785 |
| 2024-08-29 | 61.310 | 61.730 | 60.890 | 60.950 | 9.277 | 22,775 |
| 2024-08-28 | 61.790 | 61.800 | 61.000 | 61.310 | 9.332 | 26,785 |
| 2024-08-27 | 61.980 | 62.220 | 60.780 | 60.900 | 9.269 | 70,900 |
| 2024-08-26 | 61.720 | 61.800 | 61.010 | 61.760 | 9.400 | 27,305 |
| 2024-08-23 | 60.910 | 61.720 | 60.860 | 61.110 | 9.301 | 35,210 |
| 2024-08-22 | 62.240 | 62.240 | 60.900 | 60.910 | 9.271 | 41,005 |
| 2024-08-21 | 61.210 | 62.070 | 60.900 | 62.000 | 9.437 | 13,810 |
| 2024-08-20 | 61.590 | 61.990 | 61.160 | 61.160 | 9.309 | 17,315 |
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.