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
2025-08-06	69.250	70.480	69.200	69.200	58.161	10,199
2025-08-05	69.760	69.980	68.550	69.000	57.993	4,662
2025-08-04	70.380	71.080	69.510	69.790	58.657	4,159
2025-08-01	70.420	70.460	69.610	70.380	59.153	5,407
2025-07-31	71.000	71.000	70.000	70.410	59.178	4,588
2025-07-30	71.020	72.100	70.470	70.600	59.338	10,050
2025-07-29	71.280	72.650	71.020	71.020	59.691	4,193
2025-07-28	70.870	71.640	70.330	70.970	59.649	9,777
2025-07-25	71.740	71.940	70.870	70.870	59.565	2,742
2025-07-24	72.010	72.010	71.240	71.750	60.304	11,304
2025-07-23	71.520	73.870	71.240	71.550	60.136	23,172
2025-07-22	71.260	71.690	70.820	71.010	59.682	12,052
2025-07-21	71.440	71.500	70.630	71.300	59.926	5,392
2025-07-18	71.670	71.780	70.580	71.560	60.145	2,723
2025-07-17	70.620	71.670	70.230	71.670	60.237	4,574
2025-07-16	70.640	70.870	70.450	70.860	59.556	4,267
2025-07-15	70.900	70.900	70.270	70.280	59.069	3,520
2025-07-14	70.230	71.400	70.230	70.910	59.598	6,225
2025-07-11	70.760	71.250	70.230	71.070	59.027	3,407
2025-07-10	70.600	70.860	70.300	70.760	58.769	5,010
2025-07-09	71.330	71.380	70.550	71.350	59.259	3,980
2025-07-08	71.140	71.380	70.300	71.380	59.284	4,264
2025-07-07	70.610	71.280	70.470	71.140	59.085	3,991
2025-07-04	70.310	71.090	69.650	70.610	58.645	6,958
2025-07-03	70.770	71.260	70.210	70.540	58.586	3,941
2025-07-02	70.510	71.100	70.150	70.640	58.670	6,201
2025-07-01	70.900	71.160	70.200	71.140	59.085	6,511
2025-06-30	70.930	71.640	70.730	71.360	59.268	2,329
2025-06-27	72.180	72.190	70.040	71.000	58.969	13,811
2025-06-26	71.300	72.180	71.000	72.000	59.799	4,833
2025-06-25	70.920	71.480	70.810	71.390	59.292	3,737
2025-06-24	70.740	71.130	70.110	70.900	58.885	5,593
2025-06-23	70.340	70.980	70.140	70.590	58.628	2,850
2025-06-20	70.750	71.080	69.850	70.140	58.254	6,686
2025-06-18	70.480	71.100	69.570	70.590	58.628	6,764
2025-06-17	70.740	70.740	69.160	70.480	58.537	7,701
2025-06-16	71.170	71.290	69.750	70.730	58.744	12,672
2025-06-13	72.190	72.190	70.140	71.130	59.077	7,251
2025-06-12	71.480	71.480	70.500	71.140	59.085	2,074
2025-06-11	72.090	72.100	70.500	71.480	58.670	8,399
2025-06-10	72.510	72.990	72.000	72.060	59.146	7,676
2025-06-09	73.000	73.460	72.000	72.630	59.613	5,049
2025-06-06	73.590	73.780	72.160	72.800	59.753	6,838
2025-06-05	73.780	73.780	73.000	73.590	60.401	6,110
2025-06-04	74.100	74.100	73.460	73.910	60.664	920
2025-06-03	72.840	74.610	72.500	74.100	60.820	7,802
2025-06-02	73.090	73.190	72.210	73.090	59.991	7,024
2025-05-30	72.960	73.100	72.120	73.090	59.991	6,048
2025-05-29	73.030	73.030	71.810	72.820	59.769	7,165
2025-05-28	72.800	73.140	71.720	71.810	58.940	12,182
2025-05-27	73.200	73.390	72.460	72.800	59.753	6,429
2025-05-26	73.210	73.500	72.650	73.200	60.081	7,231
2025-05-23	73.280	73.280	72.020	72.520	59.523	2,897
2025-05-22	73.570	73.570	72.720	73.270	60.139	2,802
2025-05-21	74.310	74.960	72.400	73.580	60.393	3,832
2025-05-20	74.610	75.940	73.210	74.310	60.992	8,238
2025-05-19	74.300	75.150	73.600	73.600	60.410	4,535
2025-05-16	74.210	74.610	74.130	74.150	60.861	2,575
2025-05-15	74.610	74.860	73.990	74.200	60.902	2,677
2025-05-14	74.350	75.000	74.010	75.000	61.559	3,224

← NewerPage 6 of 9 · 506 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.