Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 166 |
| 2025-10-27 | 105.00 | 105.00 | 104.50 | 104.50 | 41.894 | 285 |
| 2025-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-10-23 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-10-22 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 100 |
| 2025-10-20 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-17 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-16 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-15 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-14 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-13 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-10 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-09 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-08 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-07 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-06 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-03 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-10-02 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 4 |
| 2025-10-01 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-09-30 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-09-29 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-09-26 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-09-25 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 0 |
| 2025-09-24 | 112.00 | 112.00 | 112.00 | 112.00 | 44.901 | 200 |
| 2025-09-23 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 300 |
| 2025-09-22 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 300 |
| 2025-09-19 | 110.00 | 112.00 | 110.00 | 112.00 | 44.901 | 151 |
| 2025-09-18 | 109.99 | 110.00 | 109.99 | 110.00 | 44.099 | 300 |
| 2025-09-17 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-16 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-15 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-12 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-11 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-10 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-09 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-08 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 0 |
| 2025-09-05 | 109.99 | 109.99 | 109.99 | 109.99 | 44.095 | 150 |
| 2025-09-04 | 101.01 | 101.01 | 101.01 | 101.01 | 40.495 | 10 |
| 2025-09-03 | 105.10 | 105.10 | 105.10 | 105.10 | 42.135 | 0 |
| 2025-09-02 | 105.10 | 105.10 | 105.10 | 105.10 | 42.135 | 0 |
| 2025-09-01 | 105.10 | 105.10 | 105.10 | 105.10 | 42.135 | 0 |
| 2025-08-29 | 105.10 | 105.10 | 105.10 | 105.10 | 42.135 | 0 |
| 2025-08-28 | 105.10 | 105.10 | 105.10 | 105.10 | 42.135 | 0 |
| 2025-08-27 | 105.00 | 105.10 | 105.00 | 105.10 | 42.135 | 1 |
| 2025-08-26 | 105.00 | 105.00 | 105.00 | 105.00 | 42.095 | 238 |
| 2025-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-22 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-21 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-20 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 10 |
| 2025-08-19 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 50 |
| 2025-08-18 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 375 |
| 2025-08-15 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-14 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-12 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 100 |
| 2025-08-11 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 0 |
| 2025-08-08 | 110.00 | 110.00 | 110.00 | 110.00 | 44.099 | 100 |
| 2025-08-07 | 109.95 | 109.95 | 109.95 | 109.95 | 44.079 | 0 |
| 2025-08-06 | 109.95 | 109.95 | 109.95 | 109.95 | 44.079 | 0 |
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.