Rio Bravo Multiestrategia Fundo De Invest Imobiliario De Respo Ltd Ordinary Share historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.320 | 10.500 | 10.320 | 10.320 | 10.320 | 24,757 |
| 2026-10-15 | 10.440 | 10.510 | 10.340 | 10.370 | 10.370 | 22,307 |
| 2026-10-14 | 10.450 | 10.570 | 10.330 | 10.470 | 10.470 | 25,134 |
| 2026-10-13 | 10.390 | 10.570 | 10.280 | 10.480 | 10.480 | 32,513 |
| 2026-10-09 | 10.260 | 10.590 | 10.260 | 10.490 | 10.490 | 21,620 |
| 2026-10-08 | 10.370 | 10.390 | 10.320 | 10.390 | 10.390 | 24,256 |
| 2026-10-07 | 10.090 | 10.590 | 10.090 | 10.300 | 10.300 | 58,332 |
| 2026-10-06 | 9.920 | 10.210 | 9.920 | 10.210 | 10.210 | 20,070 |
| 2026-10-05 | 9.900 | 10.380 | 9.900 | 9.980 | 9.980 | 16,878 |
| 2026-10-02 | 9.700 | 9.780 | 9.660 | 9.780 | 9.780 | 7,746 |
| 2026-10-01 | 9.870 | 9.870 | 9.690 | 9.720 | 9.720 | 16,031 |
| 2026-09-30 | 9.770 | 9.920 | 9.770 | 9.820 | 9.712 | 17,024 |
| 2026-09-29 | 9.810 | 9.940 | 9.750 | 9.830 | 9.722 | 15,506 |
| 2026-09-28 | 9.760 | 9.890 | 9.760 | 9.810 | 9.702 | 9,561 |
| 2026-09-25 | 9.880 | 9.880 | 9.800 | 9.840 | 9.732 | 11,008 |
| 2026-09-24 | 9.840 | 9.960 | 9.750 | 9.770 | 9.663 | 21,494 |
| 2026-09-23 | 10.090 | 10.090 | 9.850 | 9.860 | 9.752 | 12,124 |
| 2026-09-22 | 9.920 | 10.080 | 9.830 | 10.070 | 9.959 | 24,758 |
| 2026-09-21 | 9.870 | 9.970 | 9.770 | 9.970 | 9.860 | 21,982 |
| 2026-09-18 | 9.970 | 9.970 | 9.810 | 9.870 | 9.762 | 19,161 |
| 2026-09-17 | 9.860 | 9.970 | 9.780 | 9.970 | 9.860 | 28,245 |
| 2026-09-16 | 9.770 | 9.870 | 9.730 | 9.870 | 9.762 | 20,007 |
| 2026-09-15 | 9.720 | 9.790 | 9.700 | 9.770 | 9.663 | 17,669 |
| 2026-09-14 | 9.680 | 9.730 | 9.650 | 9.720 | 9.613 | 14,267 |
| 2026-09-11 | 9.750 | 9.770 | 9.650 | 9.680 | 9.574 | 55,260 |
| 2026-09-10 | 9.750 | 9.800 | 9.730 | 9.750 | 9.643 | 14,100 |
| 2026-09-09 | 9.810 | 9.860 | 9.780 | 9.800 | 9.692 | 21,273 |
| 2026-09-08 | 10.000 | 10.000 | 9.810 | 9.810 | 9.702 | 35,158 |
| 2026-09-04 | 10.010 | 10.060 | 9.980 | 10.000 | 9.890 | 11,701 |
| 2026-09-03 | 10.000 | 10.130 | 9.960 | 9.990 | 9.880 | 9,155 |
| 2026-09-02 | 9.800 | 10.170 | 9.720 | 10.140 | 10.029 | 40,489 |
| 2026-09-01 | 9.840 | 9.920 | 9.680 | 9.800 | 9.692 | 37,880 |
| 2026-08-31 | 9.800 | 10.100 | 9.800 | 9.950 | 9.734 | 11,402 |
| 2026-08-28 | 9.800 | 10.320 | 9.710 | 9.990 | 9.773 | 48,138 |
| 2026-08-27 | 9.560 | 9.970 | 9.440 | 9.800 | 9.587 | 97,449 |
| 2026-08-26 | 9.500 | 9.690 | 9.500 | 9.570 | 9.362 | 43,672 |
| 2026-08-25 | 9.630 | 9.720 | 9.470 | 9.620 | 9.411 | 49,140 |
| 2026-08-24 | 9.590 | 9.650 | 9.330 | 9.470 | 9.264 | 75,555 |
| 2026-08-21 | 9.610 | 9.660 | 9.590 | 9.630 | 9.421 | 22,343 |
| 2026-08-20 | 9.730 | 9.730 | 9.590 | 9.590 | 9.382 | 28,773 |
| 2026-08-19 | 9.750 | 9.750 | 9.620 | 9.730 | 9.519 | 30,233 |
| 2026-08-18 | 9.800 | 9.800 | 9.520 | 9.750 | 9.538 | 40,144 |
| 2026-08-17 | 9.770 | 9.800 | 9.730 | 9.740 | 9.528 | 17,157 |
| 2026-08-14 | 9.800 | 9.880 | 9.800 | 9.800 | 9.587 | 15,062 |
| 2026-08-13 | 9.830 | 9.910 | 9.800 | 9.800 | 9.587 | 24,615 |
| 2026-08-12 | 9.820 | 9.890 | 9.820 | 9.820 | 9.607 | 25,806 |
| 2026-08-11 | 10.050 | 10.140 | 9.760 | 9.870 | 9.656 | 75,139 |
| 2026-08-10 | 10.080 | 10.150 | 10.050 | 10.050 | 9.832 | 25,387 |
| 2026-08-07 | 10.120 | 10.150 | 10.050 | 10.080 | 9.861 | 29,055 |
| 2026-08-06 | 10.170 | 10.220 | 10.010 | 10.120 | 9.900 | 26,457 |
| 2026-08-05 | 10.220 | 10.250 | 10.130 | 10.150 | 9.929 | 14,685 |
| 2026-08-04 | 10.220 | 10.300 | 10.180 | 10.230 | 10.008 | 24,298 |
| 2026-08-03 | 10.390 | 10.390 | 10.150 | 10.220 | 9.998 | 30,151 |
| 2026-07-31 | 10.360 | 10.440 | 10.360 | 10.390 | 10.059 | 22,118 |
| 2026-07-30 | 10.330 | 10.480 | 10.310 | 10.400 | 10.068 | 20,307 |
| 2026-07-29 | 10.340 | 10.350 | 10.290 | 10.310 | 9.981 | 15,006 |
| 2026-07-28 | 10.280 | 10.360 | 10.280 | 10.340 | 10.010 | 378,622 |
| 2026-07-27 | 10.260 | 10.310 | 10.250 | 10.280 | 9.952 | 18,630 |
| 2026-07-24 | 10.290 | 10.310 | 10.260 | 10.260 | 9.933 | 13,182 |
| 2026-07-23 | 10.330 | 10.350 | 10.280 | 10.290 | 9.962 | 11,815 |
Page 1 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.