Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-13 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-09 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-08 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2026-10-05 | 15.000 | 15.000 | 14.500 | 14.500 | -0.883 | 260 |
| 2026-10-02 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 13 |
| 2026-10-01 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 2,655 |
| 2026-09-30 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-09-29 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 22 |
| 2026-09-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1 |
| 2026-09-25 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2026-09-24 | 12.010 | 12.010 | 12.000 | 12.000 | 12.000 | 35 |
| 2026-09-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-09-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-09-21 | 12.000 | 13.000 | 12.000 | 13.000 | 13.000 | 316 |
Page 1 of 1 · 18 trading days
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.