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
2026-04-27	70.910	71.290	70.910	71.000	66.389	1,643
2026-04-24	70.990	71.160	70.910	70.920	66.314	1,037
2026-04-23	71.000	71.490	70.700	71.180	66.558	4,454
2026-04-22	71.480	71.490	71.010	71.490	66.847	6,628
2026-04-20	71.600	71.600	71.110	71.480	66.838	6,683
2026-04-17	71.500	71.850	71.000	71.550	66.904	5,183
2026-04-16	71.510	71.630	71.400	71.490	66.847	4,566
2026-04-15	71.960	71.960	71.340	71.500	66.857	10,256
2026-04-14	72.400	72.990	72.100	72.400	66.913	78,281
2026-04-13	73.440	74.100	72.350	72.400	66.913	11,463
2026-04-10	72.660	73.530	72.310	73.030	67.495	4,244
2026-04-09	73.770	73.910	72.240	73.100	67.560	6,348
2026-04-08	72.570	74.000	72.110	73.770	68.179	3,438
2026-04-07	73.100	73.190	72.100	72.990	67.458	1,291
2026-04-06	73.600	73.750	72.820	73.240	67.689	2,112
2026-04-02	72.800	73.570	72.100	73.560	67.985	8,034
2026-04-01	72.700	72.720	72.010	72.720	67.209	3,961
2026-03-31	72.500	72.930	72.260	72.710	67.199	6,442
2026-03-30	73.000	73.430	72.670	72.970	67.440	2,503
2026-03-27	73.400	73.500	73.200	73.500	67.930	1,544
2026-03-26	73.900	73.900	72.960	73.400	67.837	7,266
2026-03-25	73.960	73.960	73.210	73.900	68.299	6,000
2026-03-24	73.580	74.090	73.000	74.090	68.475	7,353
2026-03-23	73.590	73.590	73.270	73.580	68.003	2,672
2026-03-20	73.870	73.870	73.500	73.590	68.013	297
2026-03-19	74.100	74.110	73.420	73.580	68.003	2,994
2026-03-18	73.950	74.120	73.450	74.090	68.475	4,866
2026-03-17	74.890	74.900	73.700	73.950	68.345	8,153
2026-03-16	73.900	74.940	73.270	74.940	69.260	6,039
2026-03-13	73.900	74.530	73.010	74.000	68.392	9,800
2026-03-12	74.680	75.220	74.000	74.820	68.373	8,916
2026-03-11	74.100	74.940	73.100	74.940	68.483	13,023
2026-03-10	75.920	75.920	73.650	74.100	67.715	8,975
2026-03-09	74.010	74.960	74.010	74.850	68.401	2,323
2026-03-06	74.000	74.270	74.000	74.000	67.624	2,679
2026-03-05	74.790	75.070	74.000	74.000	67.624	7,761
2026-03-04	75.120	75.650	74.900	75.210	68.730	8,627
2026-03-03	76.000	76.280	75.070	75.070	68.602	7,208
2026-03-02	76.780	77.490	75.060	75.750	69.223	6,295
2026-02-27	76.520	77.490	76.500	77.490	70.813	3,068
2026-02-26	76.820	76.920	76.470	76.500	69.908	3,381
2026-02-25	76.250	77.350	76.000	76.820	70.201	3,839
2026-02-24	74.100	76.230	73.990	76.220	69.653	19,253
2026-02-23	74.120	74.650	73.500	74.100	67.715	10,323
2026-02-20	74.200	74.660	74.050	74.620	68.190	4,094
2026-02-19	74.010	74.250	73.820	74.200	67.807	2,560
2026-02-18	74.650	74.650	74.010	74.010	67.633	1,944
2026-02-13	74.960	74.960	73.000	74.650	68.218	3,891
2026-02-12	74.960	75.300	74.500	75.140	67.898	6,421
2026-02-11	75.110	75.500	74.500	74.960	67.735	5,060
2026-02-10	76.660	76.660	75.110	75.110	67.871	11,982
2026-02-09	76.970	76.970	76.500	76.670	69.281	1,155
2026-02-06	77.050	77.600	76.510	76.770	69.371	3,147
2026-02-05	76.000	77.000	75.790	77.000	69.579	4,427
2026-02-04	75.040	76.240	75.040	76.000	68.675	2,135
2026-02-03	74.910	76.470	74.810	74.900	67.681	4,512
2026-02-02	76.100	76.200	74.900	74.900	67.681	3,096
2026-01-30	74.440	76.100	74.440	76.100	68.765	1,812
2026-01-29	75.130	75.650	73.610	74.440	67.265	15,729
2026-01-28	75.530	76.720	74.370	74.370	67.202	11,663

← NewerPage 3 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.