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
2025-08-05	109.95	109.95	109.95	109.95	44.079	0
2025-08-04	109.95	109.95	109.95	109.95	44.079	501
2025-08-01	110.00	110.00	110.00	110.00	44.099	200
2025-07-31	110.00	119.98	110.00	119.98	48.100	215
2025-07-30	110.00	110.00	110.00	110.00	44.099	1,388
2025-07-29	120.00	120.00	120.00	120.00	48.108	0
2025-07-28	120.00	120.00	120.00	120.00	48.108	0
2025-07-25	120.00	120.00	120.00	120.00	48.108	270
2025-07-24	120.00	120.00	120.00	120.00	48.108	200
2025-07-23	125.00	125.00	125.00	125.00	50.113	0
2025-07-22	125.00	125.00	125.00	125.00	50.113	0
2025-07-21	125.00	125.00	125.00	125.00	50.113	0
2025-07-18	125.00	125.00	125.00	125.00	50.113	0
2025-07-17	125.00	125.00	125.00	125.00	50.113	0
2025-07-16	125.00	125.00	125.00	125.00	50.113	0
2025-07-15	125.00	125.00	125.00	125.00	50.113	0
2025-07-14	125.00	125.00	125.00	125.00	50.113	0
2025-07-11	125.00	125.00	125.00	125.00	50.113	0
2025-07-10	125.00	125.00	125.00	125.00	50.113	0
2025-07-09	125.00	125.00	125.00	125.00	50.113	0
2025-07-08	125.00	125.00	125.00	125.00	50.113	0
2025-07-07	125.00	125.00	125.00	125.00	50.113	0
2025-07-04	125.00	125.00	125.00	125.00	50.113	0
2025-07-03	125.00	125.00	125.00	125.00	50.113	0
2025-07-02	125.00	125.00	125.00	125.00	50.113	0
2025-07-01	105.00	125.00	105.00	125.00	50.113	3
2025-06-30	100.00	100.00	100.00	100.00	40.090	0
2025-06-27	100.00	100.00	100.00	100.00	40.090	0
2025-06-26	100.00	100.00	100.00	100.00	40.090	0
2025-06-25	100.00	100.00	100.00	100.00	40.090	0
2025-06-24	100.00	100.00	100.00	100.00	40.090	0
2025-06-23	100.00	100.00	100.00	100.00	40.090	0
2025-06-20	100.00	100.00	100.00	100.00	40.090	530
2025-06-18	100.00	100.00	100.00	100.00	40.090	0
2025-06-17	100.00	100.00	100.00	100.00	40.090	0
2025-06-16	100.00	100.00	100.00	100.00	40.090	0
2025-06-13	100.00	100.00	100.00	100.00	40.090	0
2025-06-12	100.00	100.00	100.00	100.00	40.090	0
2025-06-11	100.00	100.00	100.00	100.00	40.090	0
2025-06-10	100.00	100.00	100.00	100.00	40.090	0
2025-06-09	100.00	100.00	100.00	100.00	40.090	0
2025-06-06	100.00	100.00	100.00	100.00	40.090	0
2025-06-05	100.00	100.00	100.00	100.00	40.090	0
2025-06-04	100.00	100.00	100.00	100.00	40.090	0
2025-06-03	100.00	100.00	100.00	100.00	40.090	0
2025-06-02	100.00	100.00	100.00	100.00	40.090	0
2025-05-30	100.00	100.00	100.00	100.00	40.090	1,868
2025-05-29	100.00	100.00	100.00	100.00	40.090	0
2025-05-28	100.00	100.00	100.00	100.00	40.090	0
2025-05-27	100.00	100.00	100.00	100.00	40.090	132
2025-05-26	100.00	100.00	100.00	100.00	40.090	0
2025-05-23	100.00	100.00	100.00	100.00	40.090	0
2025-05-22	100.00	100.00	100.00	100.00	40.090	0
2025-05-21	100.00	100.00	100.00	100.00	40.090	0
2025-05-20	100.00	100.00	100.00	100.00	40.090	0
2025-05-19	100.00	100.00	100.00	100.00	40.090	0
2025-05-16	100.00	100.00	100.00	100.00	40.090	0
2025-05-15	100.00	100.00	100.00	100.00	40.090	0
2025-05-14	100.00	100.00	100.00	100.00	40.090	0
2025-05-13	100.00	100.00	100.00	100.00	40.090	0

← NewerPage 6 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.