Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 75.590 | 75.590 | 73.550 | 73.610 | 59.728 | 5,169 |
| 2025-05-12 | 75.090 | 75.600 | 73.720 | 75.590 | 61.335 | 1,496 |
| 2025-05-09 | 74.400 | 75.110 | 73.280 | 75.090 | 60.929 | 3,523 |
| 2025-05-08 | 75.000 | 75.470 | 74.320 | 74.390 | 60.361 | 1,656 |
| 2025-05-07 | 76.900 | 76.900 | 75.000 | 75.000 | 60.856 | 3,137 |
| 2025-05-06 | 74.710 | 76.980 | 74.610 | 76.200 | 61.830 | 2,289 |
| 2025-05-05 | 75.470 | 76.600 | 74.340 | 75.000 | 60.856 | 7,119 |
| 2025-05-02 | 74.730 | 75.870 | 74.000 | 75.470 | 61.238 | 3,958 |
| 2025-04-30 | 75.170 | 75.170 | 73.900 | 74.730 | 60.637 | 2,585 |
| 2025-04-29 | 73.900 | 75.280 | 73.900 | 73.980 | 60.029 | 4,172 |
| 2025-04-28 | 73.360 | 75.350 | 72.700 | 75.200 | 61.019 | 4,624 |
| 2025-04-25 | 72.480 | 73.370 | 72.420 | 73.370 | 59.534 | 4,220 |
| 2025-04-24 | 72.080 | 72.610 | 71.800 | 72.250 | 58.625 | 3,022 |
| 2025-04-23 | 71.390 | 72.480 | 71.020 | 72.080 | 58.487 | 20,075 |
| 2025-04-22 | 71.880 | 72.150 | 70.630 | 72.090 | 58.495 | 8,599 |
| 2025-04-17 | 71.500 | 71.890 | 70.400 | 70.880 | 57.513 | 4,071 |
| 2025-04-16 | 71.850 | 72.000 | 70.470 | 71.500 | 58.016 | 5,746 |
| 2025-04-15 | 70.120 | 72.180 | 70.120 | 70.250 | 57.002 | 13,434 |
| 2025-04-14 | 70.160 | 72.190 | 69.520 | 70.070 | 56.856 | 13,024 |
| 2025-04-11 | 71.280 | 71.290 | 70.350 | 71.000 | 57.611 | 3,970 |
| 2025-04-10 | 70.500 | 71.040 | 70.100 | 70.480 | 56.507 | 3,159 |
| 2025-04-09 | 70.990 | 70.990 | 69.510 | 70.880 | 56.828 | 4,890 |
| 2025-04-08 | 72.480 | 72.480 | 70.010 | 71.370 | 57.221 | 11,612 |
| 2025-04-07 | 70.160 | 71.980 | 70.120 | 71.110 | 57.012 | 3,120 |
| 2025-04-04 | 71.910 | 72.000 | 70.240 | 72.000 | 57.726 | 5,203 |
| 2025-04-03 | 71.500 | 72.100 | 70.850 | 71.910 | 57.654 | 6,742 |
| 2025-04-02 | 73.300 | 74.000 | 70.010 | 71.500 | 57.325 | 8,077 |
| 2025-04-01 | 72.000 | 74.050 | 72.000 | 72.300 | 57.966 | 4,879 |
| 2025-03-31 | 73.350 | 73.360 | 71.630 | 73.330 | 58.792 | 4,682 |
| 2025-03-28 | 72.390 | 73.400 | 71.170 | 73.390 | 58.840 | 4,796 |
| 2025-03-27 | 71.000 | 72.370 | 70.700 | 72.370 | 58.022 | 5,993 |
| 2025-03-26 | 71.990 | 72.460 | 70.710 | 71.000 | 56.924 | 9,936 |
| 2025-03-25 | 71.800 | 71.990 | 70.830 | 71.980 | 57.710 | 2,776 |
| 2025-03-24 | 70.990 | 71.270 | 70.370 | 71.270 | 57.140 | 5,608 |
| 2025-03-21 | 71.270 | 71.270 | 70.300 | 70.720 | 56.699 | 3,053 |
| 2025-03-20 | 71.270 | 71.270 | 70.590 | 71.000 | 56.924 | 3,129 |
| 2025-03-19 | 71.680 | 71.680 | 70.000 | 70.760 | 56.732 | 4,551 |
| 2025-03-18 | 69.980 | 70.750 | 69.510 | 70.500 | 56.523 | 4,528 |
| 2025-03-17 | 70.310 | 70.710 | 70.000 | 70.710 | 56.691 | 4,372 |
| 2025-03-14 | 70.100 | 70.580 | 69.200 | 70.540 | 55.882 | 23,593 |
| 2025-03-13 | 70.000 | 70.970 | 70.000 | 70.700 | 56.008 | 7,606 |
| 2025-03-12 | 71.650 | 71.650 | 68.550 | 70.310 | 55.699 | 8,781 |
| 2025-03-11 | 71.990 | 71.990 | 70.110 | 70.900 | 56.167 | 5,072 |
| 2025-03-10 | 71.500 | 72.440 | 70.870 | 71.500 | 56.642 | 7,015 |
| 2025-03-07 | 70.550 | 72.870 | 70.150 | 72.360 | 57.323 | 11,850 |
| 2025-03-06 | 71.250 | 71.250 | 70.050 | 70.410 | 55.779 | 6,280 |
| 2025-03-05 | 71.570 | 71.620 | 70.600 | 70.600 | 55.929 | 2,210 |
| 2025-02-28 | 71.480 | 71.570 | 70.000 | 71.570 | 56.698 | 5,652 |
| 2025-02-27 | 70.990 | 71.380 | 70.060 | 71.100 | 56.325 | 2,923 |
| 2025-02-26 | 71.030 | 71.570 | 70.000 | 71.000 | 56.246 | 6,277 |
| 2025-02-25 | 72.200 | 72.200 | 69.590 | 69.590 | 55.129 | 6,879 |
| 2025-02-24 | 72.150 | 72.200 | 70.620 | 71.200 | 56.405 | 3,028 |
| 2025-02-21 | 69.010 | 72.350 | 68.490 | 72.180 | 57.181 | 8,682 |
| 2025-02-20 | 69.980 | 69.980 | 68.110 | 69.000 | 54.662 | 10,092 |
| 2025-02-19 | 69.240 | 69.240 | 68.000 | 68.900 | 54.582 | 12,657 |
| 2025-02-18 | 70.540 | 70.540 | 68.900 | 69.000 | 54.662 | 8,965 |
| 2025-02-17 | 68.340 | 70.590 | 68.050 | 68.750 | 54.464 | 12,257 |
| 2025-02-14 | 68.000 | 70.250 | 68.000 | 68.330 | 54.131 | 13,740 |
| 2025-02-13 | 68.120 | 68.820 | 67.500 | 68.270 | 54.083 | 12,998 |
| 2025-02-12 | 67.550 | 68.590 | 66.600 | 68.230 | 53.386 | 12,255 |
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.