Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 99.980 | 99.980 | 99.980 | 99.980 | 53.324 | 0 |
| 2026-01-26 | 99.980 | 99.980 | 99.980 | 99.980 | 53.324 | 0 |
| 2026-01-23 | 99.980 | 99.980 | 99.980 | 99.980 | 53.324 | 0 |
| 2026-01-22 | 99.980 | 99.980 | 99.980 | 99.980 | 53.324 | 0 |
| 2026-01-21 | 99.980 | 99.980 | 99.980 | 99.980 | 53.324 | 0 |
| 2026-01-20 | 99.970 | 99.980 | 99.970 | 99.980 | 53.324 | 12 |
| 2026-01-19 | 99.990 | 99.990 | 99.990 | 99.990 | 53.329 | 6 |
| 2026-01-16 | 89.290 | 89.300 | 89.280 | 89.280 | 47.617 | 1,186 |
| 2026-01-15 | 100.01 | 100.01 | 100.01 | 100.01 | 47.628 | 1 |
| 2026-01-14 | 100.01 | 119.00 | 100.01 | 100.01 | 47.628 | 12 |
| 2026-01-13 | 123.99 | 123.99 | 100.05 | 100.05 | 47.647 | 11 |
| 2026-01-12 | 115.00 | 115.00 | 115.00 | 115.00 | 54.766 | 312 |
| 2026-01-09 | 124.99 | 124.99 | 124.99 | 124.99 | 59.524 | 0 |
| 2026-01-08 | 124.99 | 124.99 | 124.99 | 124.99 | 59.524 | 0 |
| 2026-01-07 | 124.99 | 124.99 | 124.99 | 124.99 | 59.524 | 0 |
| 2026-01-06 | 124.99 | 124.99 | 124.99 | 124.99 | 59.524 | 0 |
| 2026-01-05 | 124.99 | 124.99 | 124.99 | 124.99 | 59.524 | 4 |
| 2026-01-02 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-30 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-29 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-26 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-23 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-22 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-19 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-18 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-17 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-16 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 0 |
| 2025-12-15 | 115.99 | 115.99 | 115.99 | 115.99 | 55.238 | 1 |
| 2025-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 170 |
| 2025-12-11 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 110 |
| 2025-12-10 | 118.00 | 118.00 | 105.05 | 105.05 | 42.115 | 70 |
| 2025-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-12-08 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-12-03 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-12-01 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-11-28 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-11-27 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-11-26 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 0 |
| 2025-11-21 | 115.00 | 115.00 | 115.00 | 115.00 | 46.104 | 42 |
| 2025-11-19 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-18 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-17 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-14 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-13 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-12 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 60 |
| 2025-11-11 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-10 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-07 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-06 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-05 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 350 |
| 2025-11-04 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-11-03 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-31 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 1 |
| 2025-10-30 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 370 |
| 2025-10-29 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 648 |
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.