Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	75.000	75.000	75.000	75.000	75.000	12
2026-04-24	70.000	75.000	70.000	75.000	75.000	352
2026-04-23	73.500	73.500	70.000	70.000	70.000	2
2026-04-22	70.000	70.000	70.000	70.000	70.000	241
2026-04-20	72.310	72.330	68.710	68.710	68.710	63
2026-04-17	94.970	96.000	94.970	95.500	72.322	69
2026-04-16	94.990	94.990	91.000	94.970	71.920	466
2026-04-15	94.990	94.990	94.990	94.990	71.935	6
2026-04-14	94.990	94.990	94.990	94.990	71.935	40
2026-04-13	94.990	94.990	94.990	94.990	71.935	12
2026-04-10	96.000	96.000	95.000	95.000	71.943	12
2026-04-09	94.890	99.190	94.890	95.000	71.943	19
2026-04-08	94.890	94.890	94.890	94.890	71.860	43
2026-04-07	94.890	94.890	94.890	94.890	71.860	27
2026-04-06	94.930	94.930	94.850	94.890	71.860	82
2026-04-02	94.960	94.960	94.950	94.950	71.905	3
2026-04-01	94.960	94.960	94.960	94.960	71.913	32
2026-03-31	94.990	94.990	94.990	94.990	71.935	8
2026-03-30	95.000	95.000	95.000	95.000	71.943	124
2026-03-27	95.000	95.000	95.000	95.000	60.499	10
2026-03-26	94.990	95.000	94.990	95.000	60.499	25
2026-03-25	94.000	94.000	94.000	94.000	59.862	90
2026-03-24	80.000	94.000	80.000	94.000	59.862	21
2026-03-23	94.990	94.990	94.990	94.990	60.493	10
2026-03-20	95.000	95.000	94.990	94.990	60.493	1,030
2026-03-19	90.060	90.060	90.000	90.000	57.315	1,011
2026-03-18	92.510	92.510	92.510	92.510	58.914	10
2026-03-17	92.510	92.510	92.510	92.510	58.914	10
2026-03-16	94.160	94.160	92.510	92.510	58.914	4
2026-03-13	97.990	97.990	97.990	97.990	62.403	20
2026-03-12	89.900	97.990	89.900	97.990	62.403	27
2026-03-11	99.000	99.000	99.000	99.000	63.047	14
2026-03-10	99.000	99.000	99.000	99.000	63.047	37
2026-03-09	99.000	100.00	99.000	99.000	63.047	74
2026-03-06	99.000	99.000	99.000	99.000	63.047	20
2026-03-05	99.000	99.000	99.000	99.000	63.047	2
2026-03-04	99.000	100.00	95.000	100.00	63.684	36
2026-03-03	99.990	99.990	99.990	99.990	63.677	6
2026-03-02	99.000	99.000	99.000	99.000	63.047	28
2026-02-27	99.990	99.990	99.990	99.990	63.677	2
2026-02-26	99.000	100.00	99.000	99.990	63.677	35
2026-02-25	100.00	100.00	99.000	99.000	63.047	7
2026-02-24	100.00	100.00	99.000	99.000	63.047	12
2026-02-23	102.00	102.00	100.00	100.00	63.684	39
2026-02-20	100.00	100.00	100.00	100.00	63.684	1
2026-02-19	99.000	99.000	95.000	98.940	63.008	43
2026-02-18	99.000	99.000	99.000	99.000	63.047	13
2026-02-13	114.00	114.00	114.00	114.00	60.801	0
2026-02-12	114.00	114.00	114.00	114.00	60.801	3
2026-02-11	115.00	115.00	115.00	115.00	61.334	0
2026-02-10	115.00	115.00	115.00	115.00	61.334	0
2026-02-09	115.00	115.00	115.00	115.00	61.334	1
2026-02-06	108.00	108.00	108.00	108.00	57.601	0
2026-02-05	108.00	108.00	108.00	108.00	57.601	0
2026-02-04	108.00	108.00	108.00	108.00	57.601	0
2026-02-03	108.00	108.00	108.00	108.00	57.601	0
2026-02-02	108.00	108.00	108.00	108.00	57.601	8
2026-01-30	108.00	108.00	108.00	108.00	57.601	2
2026-01-29	99.980	99.980	99.980	99.980	53.324	0
2026-01-28	99.980	99.980	99.980	99.980	53.324	0

← NewerPage 3 of 10 · 563 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	15.3831 BRL
2026-07-09	39.4971 BRL
2026-04-20	23.1786 BRL
2026-03-30	15.1111 BRL
2026-02-18	16.0885 BRL
2026-01-16	10.7100 BRL
2025-12-15	18.1894 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.