Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 68.830 | 68.840 | 67.000 | 68.200 | 53.363 | 8,329 |
| 2025-02-10 | 68.700 | 69.090 | 66.160 | 68.840 | 53.864 | 17,600 |
| 2025-02-07 | 68.030 | 68.980 | 67.000 | 68.000 | 53.206 | 13,958 |
| 2025-02-06 | 67.710 | 69.720 | 66.820 | 67.650 | 52.932 | 14,485 |
| 2025-02-05 | 67.790 | 69.850 | 67.790 | 67.900 | 53.128 | 10,933 |
| 2025-02-04 | 69.980 | 69.980 | 67.050 | 67.790 | 53.042 | 27,616 |
| 2025-02-03 | 69.100 | 70.400 | 69.050 | 69.980 | 54.756 | 8,516 |
| 2025-01-31 | 70.010 | 70.700 | 69.000 | 69.010 | 53.997 | 13,344 |
| 2025-01-30 | 69.100 | 70.390 | 68.600 | 70.000 | 54.771 | 15,501 |
| 2025-01-29 | 70.330 | 70.850 | 68.260 | 69.100 | 54.067 | 18,139 |
| 2025-01-28 | 71.780 | 72.060 | 68.170 | 70.100 | 54.849 | 25,710 |
| 2025-01-27 | 71.300 | 71.400 | 69.170 | 71.290 | 55.781 | 15,098 |
| 2025-01-24 | 72.000 | 72.000 | 69.420 | 71.300 | 55.788 | 17,370 |
| 2025-01-23 | 72.380 | 73.050 | 72.000 | 72.000 | 56.336 | 13,734 |
| 2025-01-22 | 70.500 | 73.000 | 69.000 | 72.380 | 56.633 | 18,157 |
| 2025-01-21 | 74.200 | 74.200 | 69.660 | 71.500 | 55.945 | 14,247 |
| 2025-01-20 | 73.970 | 74.500 | 72.500 | 74.220 | 58.073 | 7,004 |
| 2025-01-17 | 76.570 | 76.570 | 72.010 | 72.530 | 56.751 | 7,301 |
| 2025-01-16 | 76.580 | 76.970 | 75.030 | 76.050 | 59.505 | 7,133 |
| 2025-01-15 | 76.290 | 76.580 | 73.840 | 75.100 | 58.762 | 16,334 |
| 2025-01-14 | 76.740 | 76.740 | 73.000 | 75.530 | 59.098 | 12,419 |
| 2025-01-13 | 75.830 | 76.800 | 75.000 | 76.750 | 59.395 | 4,471 |
| 2025-01-10 | 75.000 | 76.250 | 73.610 | 74.600 | 57.732 | 5,772 |
| 2025-01-09 | 73.900 | 76.000 | 70.800 | 75.750 | 58.622 | 8,811 |
| 2025-01-08 | 74.140 | 76.000 | 72.540 | 73.880 | 57.174 | 36,944 |
| 2025-01-07 | 74.000 | 74.200 | 71.500 | 73.500 | 56.880 | 13,063 |
| 2025-01-06 | 73.970 | 77.200 | 72.230 | 74.170 | 57.399 | 6,769 |
| 2025-01-03 | 78.870 | 78.900 | 73.030 | 73.500 | 56.880 | 14,590 |
| 2025-01-02 | 76.670 | 79.430 | 74.130 | 78.800 | 60.982 | 4,807 |
| 2024-12-30 | 75.500 | 76.690 | 74.000 | 76.690 | 59.349 | 9,729 |
| 2024-12-27 | 73.500 | 77.440 | 73.500 | 76.690 | 59.349 | 4,070 |
| 2024-12-26 | 75.000 | 77.450 | 70.040 | 73.500 | 56.880 | 8,993 |
| 2024-12-23 | 74.110 | 77.930 | 72.030 | 77.200 | 59.744 | 16,196 |
| 2024-12-20 | 68.000 | 73.400 | 67.990 | 73.400 | 56.803 | 14,524 |
| 2024-12-19 | 69.500 | 71.000 | 64.010 | 69.300 | 53.630 | 21,024 |
| 2024-12-18 | 73.450 | 73.450 | 69.890 | 69.920 | 54.110 | 14,222 |
| 2024-12-17 | 71.000 | 73.950 | 70.000 | 73.490 | 56.873 | 14,412 |
| 2024-12-16 | 74.080 | 74.080 | 70.010 | 71.660 | 55.456 | 13,828 |
| 2024-12-13 | 69.850 | 79.970 | 69.850 | 74.080 | 57.329 | 30,771 |
| 2024-12-12 | 69.000 | 72.000 | 67.500 | 69.500 | 53.785 | 19,730 |
| 2024-12-11 | 70.490 | 70.490 | 67.690 | 69.000 | 52.748 | 44,379 |
| 2024-12-10 | 72.870 | 73.000 | 68.100 | 70.490 | 53.887 | 24,671 |
| 2024-12-09 | 73.680 | 73.680 | 71.500 | 72.870 | 55.706 | 15,224 |
| 2024-12-06 | 76.470 | 76.470 | 72.040 | 73.680 | 56.325 | 26,899 |
| 2024-12-05 | 77.880 | 81.330 | 74.500 | 76.500 | 58.481 | 21,616 |
| 2024-12-04 | 81.340 | 81.340 | 75.110 | 77.890 | 59.544 | 16,874 |
| 2024-12-03 | 81.850 | 85.500 | 80.200 | 81.370 | 62.204 | 8,262 |
| 2024-12-02 | 82.900 | 85.990 | 80.610 | 83.150 | 63.565 | 9,808 |
| 2024-11-29 | 80.300 | 83.290 | 80.000 | 83.170 | 63.580 | 7,331 |
| 2024-11-28 | 83.300 | 83.300 | 79.900 | 80.360 | 61.432 | 11,231 |
| 2024-11-27 | 83.000 | 83.900 | 82.500 | 83.340 | 63.710 | 11,039 |
| 2024-11-26 | 82.990 | 86.000 | 82.990 | 83.930 | 64.161 | 5,231 |
| 2024-11-25 | 84.960 | 86.990 | 82.500 | 83.710 | 63.993 | 11,040 |
| 2024-11-22 | 83.780 | 84.930 | 82.100 | 83.840 | 64.092 | 14,827 |
| 2024-11-21 | 82.500 | 84.700 | 81.400 | 82.850 | 63.336 | 14,955 |
| 2024-11-19 | 83.000 | 84.950 | 82.260 | 84.700 | 64.750 | 7,716 |
| 2024-11-18 | 81.400 | 86.000 | 81.400 | 83.000 | 63.450 | 6,311 |
| 2024-11-14 | 86.000 | 86.000 | 80.000 | 81.400 | 62.227 | 8,629 |
| 2024-11-13 | 82.000 | 83.500 | 81.910 | 82.900 | 63.374 | 7,710 |
| 2024-11-12 | 81.900 | 86.630 | 81.900 | 83.000 | 62.930 | 17,102 |
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.