Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 68.990 | 69.000 | 68.700 | 69.000 | 60.173 | 3,682 |
| 2025-10-27 | 68.900 | 69.590 | 68.700 | 69.000 | 60.173 | 10,852 |
| 2025-10-24 | 68.720 | 68.950 | 68.350 | 68.900 | 60.086 | 2,855 |
| 2025-10-23 | 68.870 | 69.000 | 67.970 | 68.950 | 60.129 | 10,512 |
| 2025-10-22 | 67.810 | 68.980 | 67.550 | 67.930 | 59.240 | 22,252 |
| 2025-10-21 | 67.530 | 68.000 | 67.530 | 67.880 | 59.196 | 3,490 |
| 2025-10-20 | 67.520 | 67.940 | 67.160 | 67.690 | 59.030 | 5,869 |
| 2025-10-17 | 67.620 | 68.490 | 67.420 | 67.510 | 58.873 | 12,183 |
| 2025-10-16 | 67.470 | 68.050 | 67.200 | 67.730 | 59.065 | 8,283 |
| 2025-10-15 | 67.780 | 67.830 | 67.190 | 67.470 | 58.839 | 8,662 |
| 2025-10-14 | 67.180 | 67.390 | 67.030 | 67.210 | 58.612 | 5,068 |
| 2025-10-13 | 68.000 | 68.210 | 67.670 | 68.000 | 58.568 | 13,161 |
| 2025-10-10 | 67.980 | 68.330 | 67.540 | 68.330 | 58.852 | 6,323 |
| 2025-10-09 | 68.170 | 68.170 | 67.800 | 67.980 | 58.551 | 4,637 |
| 2025-10-08 | 68.320 | 68.320 | 67.800 | 68.100 | 58.654 | 18,820 |
| 2025-10-07 | 68.500 | 68.500 | 67.930 | 68.470 | 58.973 | 14,835 |
| 2025-10-06 | 68.880 | 68.880 | 68.170 | 68.580 | 59.068 | 5,492 |
| 2025-10-03 | 68.620 | 68.850 | 68.610 | 68.610 | 59.094 | 13,820 |
| 2025-10-02 | 68.700 | 68.900 | 68.610 | 68.620 | 59.102 | 9,302 |
| 2025-10-01 | 69.070 | 69.120 | 68.320 | 68.610 | 59.094 | 11,976 |
| 2025-09-30 | 68.810 | 69.140 | 68.750 | 69.000 | 59.430 | 8,327 |
| 2025-09-29 | 69.070 | 69.070 | 68.650 | 68.810 | 59.266 | 4,883 |
| 2025-09-26 | 68.320 | 69.130 | 68.320 | 68.760 | 59.223 | 8,396 |
| 2025-09-25 | 69.130 | 69.230 | 68.050 | 69.020 | 59.447 | 11,222 |
| 2025-09-24 | 67.900 | 69.250 | 67.900 | 69.250 | 59.645 | 10,483 |
| 2025-09-23 | 68.580 | 68.580 | 67.800 | 68.150 | 58.697 | 6,774 |
| 2025-09-22 | 68.130 | 68.710 | 67.800 | 67.900 | 58.482 | 11,167 |
| 2025-09-19 | 68.190 | 68.500 | 68.040 | 68.130 | 58.680 | 14,555 |
| 2025-09-18 | 69.000 | 69.000 | 67.750 | 68.120 | 58.672 | 9,975 |
| 2025-09-17 | 69.480 | 69.480 | 68.500 | 69.290 | 59.679 | 13,891 |
| 2025-09-16 | 68.150 | 68.970 | 68.150 | 68.970 | 59.404 | 12,614 |
| 2025-09-15 | 68.470 | 68.600 | 68.150 | 68.150 | 58.697 | 7,022 |
| 2025-09-12 | 68.020 | 68.780 | 68.020 | 68.550 | 59.042 | 8,131 |
| 2025-09-11 | 69.790 | 69.790 | 68.280 | 68.850 | 58.577 | 5,639 |
| 2025-09-10 | 68.990 | 69.350 | 68.650 | 68.700 | 58.449 | 15,698 |
| 2025-09-09 | 68.620 | 69.960 | 68.100 | 68.990 | 58.696 | 10,878 |
| 2025-09-08 | 68.420 | 68.960 | 68.100 | 68.260 | 58.075 | 6,427 |
| 2025-09-05 | 68.500 | 68.750 | 68.050 | 68.420 | 58.211 | 46,243 |
| 2025-09-04 | 68.960 | 68.980 | 68.000 | 68.380 | 58.177 | 21,635 |
| 2025-09-03 | 68.990 | 68.990 | 68.240 | 68.580 | 58.347 | 9,192 |
| 2025-09-02 | 68.690 | 69.210 | 67.990 | 68.830 | 58.560 | 6,956 |
| 2025-09-01 | 68.140 | 69.330 | 67.140 | 68.730 | 58.475 | 15,022 |
| 2025-08-29 | 67.970 | 68.490 | 67.790 | 68.390 | 58.185 | 4,761 |
| 2025-08-28 | 68.030 | 68.040 | 67.500 | 67.500 | 57.428 | 7,257 |
| 2025-08-27 | 67.920 | 68.690 | 67.700 | 68.050 | 57.896 | 9,080 |
| 2025-08-26 | 67.940 | 67.990 | 67.700 | 67.920 | 57.786 | 12,530 |
| 2025-08-25 | 68.050 | 68.120 | 67.690 | 67.930 | 57.794 | 15,282 |
| 2025-08-22 | 68.360 | 68.590 | 67.900 | 68.120 | 57.956 | 19,996 |
| 2025-08-21 | 68.470 | 69.830 | 67.560 | 68.360 | 58.160 | 19,455 |
| 2025-08-20 | 67.750 | 68.780 | 67.550 | 68.470 | 58.254 | 14,130 |
| 2025-08-19 | 68.980 | 69.000 | 67.540 | 68.270 | 58.083 | 12,499 |
| 2025-08-18 | 69.300 | 69.820 | 68.090 | 69.510 | 59.138 | 9,054 |
| 2025-08-15 | 68.970 | 69.940 | 68.440 | 69.490 | 59.121 | 5,734 |
| 2025-08-14 | 68.900 | 69.150 | 67.600 | 69.150 | 58.832 | 12,027 |
| 2025-08-13 | 69.720 | 69.780 | 68.360 | 69.300 | 58.245 | 8,953 |
| 2025-08-12 | 69.510 | 69.780 | 69.040 | 69.320 | 58.262 | 10,313 |
| 2025-08-11 | 69.200 | 70.350 | 69.000 | 69.240 | 58.195 | 13,674 |
| 2025-08-08 | 69.800 | 71.350 | 69.110 | 69.880 | 58.733 | 6,330 |
| 2025-08-07 | 69.790 | 70.360 | 69.000 | 69.140 | 58.111 | 11,091 |
| 2025-08-06 | 69.250 | 70.480 | 69.200 | 69.200 | 58.161 | 10,199 |
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.