Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.800	68.800	66.650	66.650	64.897	11,845
2026-07-21	69.200	69.670	68.560	68.850	67.039	2,604
2026-07-20	70.000	70.000	67.500	68.690	66.883	4,962
2026-07-17	70.790	70.970	66.510	69.370	67.546	21,833
2026-07-16	70.510	72.340	69.860	70.800	68.938	11,373
2026-07-15	67.060	71.940	66.350	70.200	68.354	15,430
2026-07-14	67.450	67.690	66.010	67.010	65.248	5,530
2026-07-13	66.000	67.700	65.010	66.500	63.826	15,860
2026-07-10	67.000	68.500	66.000	66.000	63.346	17,423
2026-07-09	65.380	67.660	64.310	67.200	64.498	7,732
2026-07-08	63.700	65.510	63.700	64.830	62.223	17,052
2026-07-07	61.800	64.450	60.530	63.700	61.139	18,927
2026-07-06	61.200	62.560	59.610	62.000	59.507	11,057
2026-07-03	61.000	61.280	59.570	61.200	58.739	15,678
2026-07-02	61.210	61.970	60.750	61.220	58.758	18,699
2026-07-01	62.900	62.900	60.910	62.200	59.699	7,848
2026-06-30	61.460	62.700	60.410	62.700	60.179	4,549
2026-06-29	62.630	62.700	61.020	62.320	59.814	7,693
2026-06-26	62.690	62.950	62.260	62.630	60.112	4,652
2026-06-25	62.250	62.860	62.250	62.510	59.996	6,096
2026-06-24	62.680	62.680	62.250	62.250	59.747	6,380
2026-06-23	62.900	62.900	62.260	62.670	60.150	11,729
2026-06-22	63.470	63.470	62.260	62.400	59.891	5,879
2026-06-19	62.400	63.150	62.380	63.140	60.601	6,506
2026-06-18	62.780	62.780	62.310	62.360	59.853	3,330
2026-06-17	62.920	62.920	62.300	62.780	60.256	3,433
2026-06-16	62.980	62.980	62.300	62.300	59.795	6,864
2026-06-15	62.400	62.920	62.400	62.920	60.390	11,818
2026-06-12	63.150	63.150	62.400	62.400	59.085	8,630
2026-06-11	62.500	63.170	62.060	62.060	58.763	7,433
2026-06-10	62.310	62.740	62.060	62.150	58.848	7,477
2026-06-09	62.270	63.070	62.260	62.260	58.952	10,106
2026-06-08	62.600	63.430	62.250	62.250	58.943	7,818
2026-06-05	63.000	63.080	62.220	62.600	59.274	19,536
2026-06-03	63.680	63.690	62.970	63.370	60.003	3,886
2026-06-02	62.600	63.940	62.500	63.680	60.297	6,251
2026-06-01	63.040	63.900	62.330	62.700	59.369	7,425
2026-05-29	63.050	64.250	62.260	63.020	59.672	3,183
2026-05-28	62.750	63.990	62.060	62.900	59.558	12,403
2026-05-27	62.470	63.470	62.050	62.750	59.416	21,720
2026-05-26	63.040	63.520	62.320	62.470	59.151	25,174
2026-05-25	63.820	63.960	63.050	63.100	59.747	18,735
2026-05-22	64.230	64.300	63.040	63.040	59.691	12,623
2026-05-21	63.710	64.230	63.050	64.230	60.817	12,626
2026-05-20	63.040	63.880	63.040	63.710	60.325	3,495
2026-05-19	63.700	64.420	63.040	63.040	59.691	18,591
2026-05-18	65.810	66.990	63.700	63.700	60.316	7,749
2026-05-15	68.190	68.190	64.500	65.150	61.689	10,607
2026-05-14	65.510	69.790	63.480	67.350	62.976	18,669
2026-05-13	64.490	66.120	64.100	65.510	61.256	10,776
2026-05-12	64.990	65.250	64.280	64.490	60.302	15,986
2026-05-11	65.600	66.350	64.990	64.990	60.770	22,258
2026-05-08	65.610	66.330	65.600	65.600	61.340	16,391
2026-05-07	66.010	66.460	65.600	65.600	61.340	24,608
2026-05-06	66.700	67.150	65.890	66.010	61.723	34,836
2026-05-05	67.700	67.700	67.030	67.050	62.696	13,878
2026-05-04	67.600	68.000	67.350	67.700	63.304	6,535
2026-04-30	67.930	68.000	66.250	67.350	62.976	21,669
2026-04-29	69.530	69.870	67.920	67.930	63.519	17,285
2026-04-28	71.000	71.010	70.150	70.800	66.202	3,340

← NewerPage 2 of 9 · 505 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.