Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.020 | 70.090 | 68.650 | 69.000 | 69.000 | 4,518 |
| 2026-10-15 | 69.990 | 70.470 | 69.210 | 70.450 | 70.450 | 2,775 |
| 2026-10-14 | 71.150 | 71.150 | 70.000 | 70.500 | 70.050 | 10,897 |
| 2026-10-13 | 69.090 | 71.250 | 68.310 | 70.500 | 70.050 | 17,090 |
| 2026-10-09 | 69.550 | 70.100 | 68.190 | 69.060 | 68.619 | 16,528 |
| 2026-10-08 | 69.150 | 70.210 | 68.960 | 70.000 | 69.553 | 14,462 |
| 2026-10-07 | 68.900 | 70.980 | 68.520 | 69.000 | 68.560 | 16,191 |
| 2026-10-06 | 66.150 | 69.290 | 66.150 | 69.010 | 68.570 | 10,551 |
| 2026-10-05 | 64.100 | 67.040 | 64.100 | 66.010 | 65.589 | 7,886 |
| 2026-10-02 | 64.920 | 65.580 | 63.860 | 64.510 | 64.098 | 12,123 |
| 2026-10-01 | 64.990 | 65.000 | 64.000 | 64.940 | 64.526 | 7,822 |
| 2026-09-30 | 64.990 | 65.000 | 64.600 | 64.900 | 64.486 | 10,120 |
| 2026-09-29 | 65.310 | 65.490 | 64.000 | 64.140 | 63.731 | 19,260 |
| 2026-09-28 | 65.500 | 65.550 | 65.250 | 65.270 | 64.853 | 5,666 |
| 2026-09-25 | 65.750 | 66.300 | 65.080 | 65.500 | 65.082 | 8,922 |
| 2026-09-24 | 65.970 | 66.380 | 65.180 | 65.750 | 65.330 | 6,787 |
| 2026-09-23 | 65.420 | 66.250 | 65.420 | 65.980 | 65.559 | 4,961 |
| 2026-09-22 | 65.220 | 66.440 | 65.100 | 65.400 | 64.983 | 10,203 |
| 2026-09-21 | 64.860 | 65.690 | 64.500 | 65.100 | 64.685 | 5,586 |
| 2026-09-18 | 66.060 | 66.060 | 64.910 | 64.910 | 64.496 | 10,690 |
| 2026-09-17 | 64.500 | 67.990 | 64.500 | 66.060 | 65.638 | 20,972 |
| 2026-09-16 | 63.170 | 65.000 | 63.170 | 64.900 | 64.486 | 6,944 |
| 2026-09-15 | 61.730 | 64.300 | 61.730 | 63.260 | 62.856 | 15,353 |
| 2026-09-14 | 64.640 | 64.640 | 63.070 | 63.120 | 62.270 | 15,192 |
| 2026-09-11 | 65.670 | 65.670 | 64.010 | 64.010 | 63.148 | 7,503 |
| 2026-09-10 | 64.730 | 65.980 | 64.730 | 65.100 | 64.223 | 3,923 |
| 2026-09-09 | 65.920 | 66.290 | 64.440 | 64.550 | 63.681 | 11,384 |
| 2026-09-08 | 65.040 | 66.520 | 63.590 | 65.310 | 64.431 | 9,200 |
| 2026-09-04 | 64.680 | 65.130 | 64.060 | 65.020 | 64.144 | 4,020 |
| 2026-09-03 | 63.900 | 64.540 | 63.060 | 64.340 | 63.474 | 4,331 |
| 2026-09-02 | 63.800 | 64.490 | 63.700 | 63.900 | 63.040 | 6,058 |
| 2026-09-01 | 63.100 | 63.980 | 63.000 | 63.610 | 62.753 | 14,346 |
| 2026-08-31 | 63.000 | 64.400 | 63.000 | 63.050 | 62.201 | 4,485 |
| 2026-08-28 | 63.000 | 63.420 | 62.500 | 63.050 | 62.201 | 9,786 |
| 2026-08-27 | 63.280 | 63.760 | 62.880 | 63.430 | 62.576 | 5,420 |
| 2026-08-26 | 63.410 | 63.500 | 63.000 | 63.200 | 62.349 | 17,777 |
| 2026-08-25 | 62.820 | 64.000 | 62.590 | 63.420 | 62.566 | 9,836 |
| 2026-08-24 | 63.010 | 63.010 | 62.510 | 62.820 | 61.974 | 9,627 |
| 2026-08-21 | 62.830 | 64.450 | 62.150 | 63.140 | 62.290 | 20,367 |
| 2026-08-20 | 61.900 | 63.480 | 61.700 | 62.730 | 61.885 | 8,317 |
| 2026-08-19 | 62.620 | 62.620 | 61.020 | 61.900 | 61.066 | 8,252 |
| 2026-08-18 | 62.770 | 62.770 | 62.010 | 62.650 | 61.806 | 17,350 |
| 2026-08-17 | 63.480 | 63.840 | 62.440 | 62.690 | 61.846 | 7,203 |
| 2026-08-14 | 63.200 | 65.370 | 62.730 | 63.460 | 62.605 | 16,124 |
| 2026-08-13 | 64.300 | 65.350 | 64.050 | 64.570 | 62.872 | 10,699 |
| 2026-08-12 | 65.230 | 66.250 | 65.000 | 65.010 | 63.300 | 16,981 |
| 2026-08-11 | 64.890 | 65.850 | 64.890 | 65.000 | 63.291 | 4,898 |
| 2026-08-10 | 65.500 | 65.770 | 64.850 | 64.850 | 63.144 | 10,902 |
| 2026-08-07 | 64.650 | 65.500 | 64.600 | 65.320 | 63.602 | 6,918 |
| 2026-08-06 | 66.010 | 66.800 | 64.570 | 64.650 | 62.950 | 9,889 |
| 2026-08-05 | 67.270 | 67.280 | 66.030 | 66.070 | 64.332 | 8,111 |
| 2026-08-04 | 67.240 | 67.500 | 67.150 | 67.270 | 65.501 | 3,877 |
| 2026-08-03 | 67.350 | 67.740 | 67.080 | 67.320 | 65.549 | 2,949 |
| 2026-07-31 | 66.880 | 67.500 | 66.880 | 67.390 | 65.618 | 1,795 |
| 2026-07-30 | 67.000 | 67.740 | 66.320 | 66.820 | 65.063 | 9,983 |
| 2026-07-29 | 66.990 | 67.000 | 66.000 | 66.850 | 65.092 | 8,794 |
| 2026-07-28 | 67.110 | 67.650 | 66.680 | 67.000 | 65.238 | 3,092 |
| 2026-07-27 | 67.290 | 67.740 | 67.000 | 67.020 | 65.257 | 4,016 |
| 2026-07-24 | 67.800 | 67.880 | 66.610 | 67.290 | 65.520 | 1,875 |
| 2026-07-23 | 66.790 | 67.850 | 63.060 | 67.800 | 66.017 | 16,333 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.4500 BRL |
| 2026-09-15 | 0.4500 BRL |
| 2026-08-14 | 0.8400 BRL |
| 2026-07-14 | 0.9500 BRL |
| 2026-06-15 | 0.8400 BRL |
| 2026-05-15 | 0.8400 BRL |
| 2026-04-15 | 0.8400 BRL |
| 2026-03-13 | 0.8400 BRL |
| 2026-02-13 | 0.8400 BRL |
| 2026-01-15 | 0.8400 BRL |
| 2025-12-12 | 0.8400 BRL |
| 2025-11-14 | 0.8400 BRL |
| 2025-10-14 | 0.8400 BRL |
| 2025-09-12 | 0.8400 BRL |
| 2025-08-14 | 0.8400 BRL |
| 2025-07-14 | 0.8400 BRL |
| 2025-06-12 | 0.8400 BRL |
| 2025-05-14 | 0.8400 BRL |
| 2025-04-11 | 0.8400 BRL |
| 2025-03-17 | 0.8400 BRL |
| 2025-02-13 | 0.8400 BRL |
| 2025-01-14 | 0.8400 BRL |
| 2024-12-12 | 0.8400 BRL |
| 2024-11-13 | 0.6800 BRL |
| 2024-10-11 | 0.0200 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.