Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 74.320 | 75.600 | 74.320 | 75.600 | 68.314 | 128,207 |
| 2026-01-26 | 74.320 | 75.220 | 74.200 | 74.320 | 67.157 | 5,279 |
| 2026-01-23 | 73.920 | 75.480 | 73.600 | 75.190 | 67.943 | 10,341 |
| 2026-01-22 | 73.530 | 73.910 | 73.170 | 73.840 | 66.723 | 6,550 |
| 2026-01-21 | 73.250 | 73.550 | 73.000 | 73.530 | 66.443 | 2,574 |
| 2026-01-20 | 73.020 | 73.250 | 72.850 | 72.850 | 65.829 | 3,440 |
| 2026-01-19 | 73.740 | 73.740 | 73.030 | 73.160 | 66.109 | 2,221 |
| 2026-01-16 | 73.280 | 73.940 | 72.850 | 73.740 | 66.633 | 37,951 |
| 2026-01-15 | 73.380 | 74.080 | 72.720 | 73.530 | 66.443 | 4,687 |
| 2026-01-14 | 74.000 | 74.460 | 73.680 | 74.120 | 66.217 | 7,201 |
| 2026-01-13 | 74.210 | 74.210 | 73.070 | 74.040 | 66.146 | 7,309 |
| 2026-01-12 | 73.500 | 74.230 | 73.070 | 74.210 | 66.298 | 4,067 |
| 2026-01-09 | 74.000 | 74.000 | 73.010 | 73.290 | 65.476 | 7,771 |
| 2026-01-08 | 74.450 | 74.450 | 72.670 | 73.030 | 65.243 | 11,610 |
| 2026-01-07 | 74.250 | 74.630 | 73.800 | 74.000 | 66.110 | 7,233 |
| 2026-01-06 | 74.510 | 75.200 | 73.960 | 74.310 | 66.387 | 5,016 |
| 2026-01-05 | 74.940 | 74.950 | 74.000 | 74.510 | 66.566 | 2,450 |
| 2026-01-02 | 76.890 | 78.000 | 73.580 | 74.500 | 66.557 | 8,238 |
| 2025-12-30 | 76.150 | 76.890 | 75.500 | 76.890 | 68.692 | 5,226 |
| 2025-12-29 | 76.890 | 76.890 | 74.600 | 75.800 | 67.718 | 6,136 |
| 2025-12-26 | 76.000 | 77.400 | 76.000 | 76.700 | 68.522 | 933 |
| 2025-12-23 | 73.400 | 76.000 | 72.610 | 76.000 | 67.897 | 11,555 |
| 2025-12-22 | 71.420 | 74.000 | 71.390 | 73.400 | 65.574 | 3,157 |
| 2025-12-19 | 72.100 | 72.430 | 70.700 | 71.420 | 63.805 | 5,676 |
| 2025-12-18 | 72.090 | 72.350 | 70.700 | 72.100 | 64.413 | 4,294 |
| 2025-12-17 | 71.480 | 72.100 | 70.600 | 71.620 | 63.984 | 9,119 |
| 2025-12-16 | 70.700 | 71.480 | 70.450 | 71.480 | 63.859 | 6,509 |
| 2025-12-15 | 70.000 | 70.700 | 69.850 | 70.640 | 63.108 | 12,415 |
| 2025-12-12 | 69.600 | 70.090 | 69.600 | 70.000 | 62.537 | 2,663 |
| 2025-12-11 | 70.350 | 70.900 | 69.960 | 70.470 | 62.206 | 2,288 |
| 2025-12-10 | 70.180 | 70.660 | 70.120 | 70.350 | 62.100 | 4,370 |
| 2025-12-09 | 70.430 | 70.430 | 69.300 | 69.950 | 61.747 | 7,611 |
| 2025-12-08 | 70.320 | 70.590 | 69.750 | 70.300 | 62.056 | 4,548 |
| 2025-12-05 | 71.000 | 71.860 | 69.620 | 69.620 | 61.456 | 4,581 |
| 2025-12-04 | 70.990 | 71.070 | 70.740 | 71.070 | 62.736 | 5,254 |
| 2025-12-03 | 70.660 | 72.000 | 70.220 | 70.580 | 62.303 | 10,299 |
| 2025-12-02 | 70.210 | 70.700 | 70.210 | 70.680 | 62.391 | 4,584 |
| 2025-12-01 | 70.730 | 70.730 | 69.660 | 70.210 | 61.976 | 2,138 |
| 2025-11-28 | 69.350 | 70.510 | 69.340 | 70.020 | 61.809 | 3,438 |
| 2025-11-27 | 68.570 | 69.250 | 68.500 | 69.240 | 61.120 | 9,128 |
| 2025-11-26 | 68.770 | 69.090 | 68.560 | 68.570 | 60.529 | 6,557 |
| 2025-11-25 | 69.570 | 69.570 | 68.710 | 69.090 | 60.988 | 4,081 |
| 2025-11-24 | 69.310 | 70.000 | 68.610 | 69.290 | 61.164 | 8,059 |
| 2025-11-21 | 69.680 | 69.880 | 69.210 | 69.310 | 61.182 | 5,268 |
| 2025-11-19 | 68.700 | 69.700 | 68.600 | 69.680 | 61.509 | 9,841 |
| 2025-11-18 | 69.210 | 69.280 | 68.490 | 68.730 | 60.670 | 6,496 |
| 2025-11-17 | 68.990 | 69.250 | 68.350 | 68.980 | 60.891 | 14,731 |
| 2025-11-14 | 68.700 | 69.570 | 68.500 | 68.790 | 60.723 | 6,409 |
| 2025-11-13 | 70.350 | 70.350 | 69.320 | 69.560 | 60.661 | 13,996 |
| 2025-11-12 | 69.530 | 70.380 | 69.330 | 69.950 | 61.001 | 14,846 |
| 2025-11-11 | 69.880 | 70.230 | 69.390 | 69.530 | 60.635 | 8,822 |
| 2025-11-10 | 70.780 | 70.780 | 69.910 | 70.080 | 61.115 | 3,429 |
| 2025-11-07 | 71.060 | 71.060 | 69.230 | 70.070 | 61.106 | 5,028 |
| 2025-11-06 | 71.370 | 71.380 | 71.050 | 71.060 | 61.969 | 1,090 |
| 2025-11-05 | 70.680 | 71.380 | 70.000 | 71.380 | 62.248 | 7,473 |
| 2025-11-04 | 69.400 | 70.810 | 69.320 | 70.680 | 61.638 | 4,376 |
| 2025-11-03 | 69.790 | 69.790 | 69.400 | 69.460 | 60.574 | 452 |
| 2025-10-31 | 69.790 | 69.790 | 69.100 | 69.100 | 60.260 | 2,529 |
| 2025-10-30 | 69.780 | 69.800 | 68.790 | 69.750 | 60.827 | 3,444 |
| 2025-10-29 | 68.710 | 69.940 | 68.710 | 69.790 | 60.862 | 3,274 |
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.