Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 85.000 | 85.470 | 81.600 | 81.820 | 62.036 | 11,944 |
| 2024-11-08 | 89.000 | 89.380 | 83.510 | 85.000 | 64.447 | 8,568 |
| 2024-11-07 | 82.270 | 89.000 | 81.500 | 88.700 | 67.252 | 9,978 |
| 2024-11-06 | 81.980 | 82.280 | 80.120 | 82.270 | 62.377 | 13,074 |
| 2024-11-05 | 80.270 | 82.660 | 80.000 | 81.990 | 62.165 | 9,118 |
| 2024-11-04 | 84.000 | 84.500 | 80.270 | 80.270 | 60.861 | 11,390 |
| 2024-11-01 | 87.020 | 87.020 | 82.060 | 84.000 | 63.689 | 9,774 |
| 2024-10-31 | 87.020 | 87.020 | 87.000 | 87.000 | 65.963 | 3,759 |
| 2024-10-30 | 88.000 | 89.000 | 86.130 | 87.950 | 66.683 | 6,452 |
| 2024-10-29 | 90.990 | 90.990 | 88.120 | 89.000 | 67.480 | 3,167 |
| 2024-10-28 | 91.010 | 92.970 | 86.110 | 89.500 | 67.859 | 2,556 |
| 2024-10-25 | 93.490 | 93.500 | 90.200 | 91.010 | 69.004 | 4,956 |
| 2024-10-24 | 89.380 | 93.330 | 88.750 | 92.890 | 70.429 | 4,480 |
| 2024-10-23 | 92.010 | 92.010 | 88.620 | 89.400 | 67.783 | 5,182 |
| 2024-10-22 | 95.980 | 95.980 | 87.000 | 93.500 | 70.891 | 2,271 |
| 2024-10-21 | 94.500 | 96.300 | 94.500 | 96.180 | 72.923 | 1,742 |
| 2024-10-18 | 98.390 | 98.390 | 93.590 | 96.080 | 72.848 | 1,297 |
| 2024-10-17 | 93.350 | 98.480 | 93.350 | 96.850 | 73.431 | 1,463 |
| 2024-10-16 | 94.060 | 98.780 | 90.000 | 98.500 | 74.682 | 4,288 |
| 2024-10-15 | 100.00 | 100.00 | 93.150 | 99.990 | 75.812 | 1,964 |
| 2024-10-14 | 98.400 | 100.00 | 98.400 | 100.00 | 75.820 | 893 |
| 2024-10-11 | 94.100 | 98.400 | 94.000 | 98.400 | 74.607 | 718 |
| 2024-10-10 | 99.600 | 100.00 | 98.500 | 98.500 | 74.667 | 1,940 |
| 2024-10-09 | 101.90 | 101.90 | 101.90 | 101.90 | 77.245 | 5 |
| 2024-10-08 | 101.00 | 101.90 | 100.70 | 101.90 | 77.245 | 47 |
| 2024-10-07 | 102.01 | 102.01 | 102.01 | 102.01 | 77.328 | 71 |
← NewerPage 9 of 9 · 506 trading days
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.