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
2025-05-12	100.00	100.00	100.00	100.00	40.090	0
2025-05-09	100.00	100.00	100.00	100.00	40.090	0
2025-05-08	100.00	100.00	100.00	100.00	40.090	0
2025-05-07	100.00	100.00	100.00	100.00	40.090	228
2025-05-06	99.000	99.000	99.000	99.000	39.689	0
2025-05-05	99.000	99.000	99.000	99.000	39.689	0
2025-05-02	99.000	99.000	99.000	99.000	39.689	0
2025-04-30	99.000	99.000	99.000	99.000	39.689	43
2025-04-29	99.000	99.000	99.000	99.000	39.689	0
2025-04-28	99.000	99.000	99.000	99.000	39.689	39
2025-04-25	99.000	99.000	99.000	99.000	39.689	0
2025-04-24	99.000	99.000	99.000	99.000	39.689	1
2025-04-23	99.000	99.000	99.000	99.000	39.689	0
2025-04-22	99.000	99.000	99.000	99.000	39.689	24
2025-04-17	99.000	99.000	99.000	99.000	39.689	43
2025-04-16	99.000	99.000	99.000	99.000	39.689	0
2025-04-15	99.000	99.000	99.000	99.000	39.689	0
2025-04-14	99.000	99.000	99.000	99.000	39.689	0
2025-04-11	99.000	99.000	99.000	99.000	39.689	0
2025-04-10	99.000	99.000	99.000	99.000	39.689	152
2025-04-09	100.00	100.00	100.00	100.00	40.090	0
2025-04-08	100.00	100.00	100.00	100.00	40.090	0
2025-04-07	100.00	100.00	100.00	100.00	40.090	0
2025-04-04	100.00	100.00	100.00	100.00	40.090	0
2025-04-03	100.00	100.00	100.00	100.00	40.090	0
2025-04-02	100.00	100.00	100.00	100.00	40.090	0
2025-04-01	100.00	100.00	100.00	100.00	40.090	0
2025-03-31	100.00	100.00	100.00	100.00	40.090	0
2025-03-28	100.00	100.00	100.00	100.00	40.090	0
2025-03-27	100.00	100.00	100.00	100.00	40.090	0
2025-03-26	100.00	100.00	100.00	100.00	40.090	0
2025-03-25	100.00	100.00	100.00	100.00	40.090	0
2025-03-24	100.00	100.00	100.00	100.00	40.090	0
2025-03-21	100.00	100.00	100.00	100.00	40.090	0
2025-03-20	100.00	100.00	100.00	100.00	40.090	0
2025-03-19	100.00	100.00	100.00	100.00	40.090	0
2025-03-18	100.00	100.00	100.00	100.00	40.090	0
2025-03-17	100.00	100.00	100.00	100.00	40.090	0
2025-03-14	100.00	100.00	100.00	100.00	40.090	0
2025-03-13	100.00	100.00	100.00	100.00	40.090	40
2025-03-12	100.00	100.00	100.00	100.00	40.090	152
2025-03-11	100.00	100.00	100.00	100.00	40.090	100
2025-03-10	100.00	100.00	100.00	100.00	40.090	0
2025-03-07	100.00	100.00	100.00	100.00	40.090	0
2025-03-06	100.00	100.00	100.00	100.00	40.090	0
2025-03-05	100.00	100.00	100.00	100.00	40.090	0
2025-02-28	100.00	100.00	100.00	100.00	40.090	0
2025-02-27	100.00	100.00	100.00	100.00	40.090	0
2025-02-26	100.00	100.00	100.00	100.00	40.090	0
2025-02-25	94.000	100.00	94.000	100.00	40.090	20
2025-02-24	101.00	101.00	101.00	101.00	40.491	0
2025-02-21	101.00	101.00	101.00	101.00	40.491	0
2025-02-20	101.00	101.00	101.00	101.00	40.491	0
2025-02-19	101.00	101.00	101.00	101.00	40.491	0
2025-02-18	101.00	101.00	101.00	101.00	40.491	0
2025-02-17	101.00	101.00	101.00	101.00	40.491	0
2025-02-14	101.00	101.00	101.00	101.00	40.491	1
2025-02-13	95.000	95.000	87.010	94.000	37.685	226
2025-02-12	85.010	97.990	85.010	86.010	34.482	24
2025-02-11	85.000	85.000	80.000	82.010	32.878	1,838

← NewerPage 7 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.