Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos (RBRF11.SA)

Compare
6.68
+0.11
+(1.67%)
At close: April 16 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256.596.706.556.686.68351,484
Apr 15, 20256.566.646.556.576.57173,971
Apr 14, 20256.486.576.466.566.56174,869
Apr 11, 20256.486.566.456.486.48193,242
Apr 10, 2025 0.06 Dividend
Apr 10, 20256.456.506.416.476.47164,828
Apr 9, 20256.496.536.476.496.43166,033
Apr 8, 20256.506.536.476.486.42176,940
Apr 7, 20256.516.516.456.486.42160,597
Apr 4, 20256.556.556.476.526.46222,074
Apr 3, 20256.596.626.536.556.49172,192
Apr 2, 20256.736.736.506.606.54607,702
Apr 1, 20256.676.756.646.706.64645,613
Mar 31, 20256.536.646.526.596.53319,565
Mar 28, 20256.526.546.476.496.43305,691
Mar 27, 20256.546.566.436.516.451,133,482
Mar 26, 20256.516.556.476.536.47326,523
Mar 25, 20256.546.596.456.516.45359,168
Mar 24, 20256.626.636.476.496.43478,038
Mar 21, 20256.616.626.536.556.49852,007
Mar 20, 20256.606.616.566.586.521,056,699
Mar 19, 20256.546.626.536.616.55325,120
Mar 18, 20256.556.576.516.546.48382,919
Mar 17, 20256.556.556.496.516.45353,773
Mar 14, 2025 0.06 Dividend
Mar 14, 20256.486.556.456.536.47363,697
Mar 13, 20256.566.576.526.546.42277,998
Mar 12, 20256.546.576.496.576.45312,364
Mar 11, 20256.526.556.506.546.42356,815
Mar 10, 20256.506.526.406.526.402,025,933
Mar 7, 20256.296.516.296.506.38385,416
Mar 6, 20256.226.386.206.336.21502,705
Mar 5, 20256.196.246.176.236.12124,033
Feb 28, 20256.146.196.126.196.08466,840
Feb 27, 20256.106.146.096.146.03371,707
Feb 26, 20256.146.176.096.116.00343,335
Feb 25, 20256.116.206.096.146.03461,318
Feb 24, 20256.106.136.056.116.00486,461
Feb 21, 20256.056.136.026.105.99701,051
Feb 20, 20256.106.165.996.055.94925,931
Feb 19, 20256.226.266.096.105.99363,142
Feb 18, 20256.166.216.156.216.10167,012
Feb 17, 20256.186.196.126.156.04280,933
Feb 14, 20256.096.156.086.126.01250,862
Feb 13, 20256.126.146.076.095.98322,293
Feb 12, 2025 0.06 Dividend
Feb 12, 20256.176.246.136.146.03424,204
Feb 11, 20256.406.426.356.376.19241,387
Feb 10, 20256.166.466.136.406.22704,492
Feb 7, 20256.236.266.126.165.99387,896
Feb 6, 20256.166.236.106.236.06284,206
Feb 5, 20256.206.236.156.165.99205,004
Feb 4, 20256.246.296.156.206.03371,608
Feb 3, 20256.296.326.186.246.07311,765
Jan 31, 20256.196.316.196.296.12335,785
Jan 30, 20256.086.246.056.196.02324,576
Jan 29, 20256.146.186.056.085.91507,389
Jan 28, 20256.256.286.076.145.97399,534
Jan 27, 20256.326.326.146.186.01645,865
Jan 24, 20256.206.286.166.286.11359,298
Jan 23, 20256.376.396.186.206.03314,343
Jan 22, 20256.406.446.306.316.14431,240
Jan 21, 20256.346.466.346.406.22438,502
Jan 20, 20256.386.476.306.346.17328,369
Jan 17, 20256.396.456.256.386.20369,809
Jan 16, 20256.456.486.386.396.21255,753
Jan 15, 20256.366.456.356.456.27300,197
Jan 14, 20256.376.456.336.366.18183,177
Jan 13, 2025 0.11 Dividend
Jan 13, 20256.386.446.346.416.23185,948
Jan 10, 20256.436.546.436.516.22225,253
Jan 9, 20256.496.556.416.456.17197,556
Jan 8, 20256.506.576.476.486.19339,177
Jan 7, 20256.556.616.506.506.21181,050
Jan 6, 20256.486.566.446.556.26210,500
Jan 3, 20256.566.576.436.476.181,398,406
Jan 2, 20256.406.546.376.526.23205,190
Dec 30, 20246.476.606.406.406.121,389,505
Dec 27, 20246.426.626.416.466.17313,295
Dec 26, 20246.206.406.176.396.11355,670
Dec 23, 20246.046.276.046.175.90498,851
Dec 20, 20245.956.175.956.065.79387,650
Dec 19, 20246.016.065.895.955.69419,796
Dec 18, 20246.046.095.975.985.72368,215
Dec 17, 20246.106.136.016.045.77651,672
Dec 16, 20246.056.196.026.105.83317,041
Dec 13, 20246.026.175.975.995.73352,407
Dec 12, 20246.026.055.955.975.71404,393
Dec 11, 2024 0.10 Dividend
Dec 11, 20246.106.156.006.015.74410,791
Dec 10, 20246.256.316.126.205.83800,135
Dec 9, 20246.376.406.176.255.88950,187
Dec 6, 20246.326.396.296.315.93406,839
Dec 5, 20246.386.436.256.315.93553,939
Dec 4, 20246.586.606.366.396.01743,568
Dec 3, 20246.586.616.556.586.19293,604
Dec 2, 20246.756.776.536.586.19435,174
Nov 29, 20246.626.766.566.746.34344,406
Nov 28, 20246.846.846.606.626.23310,146
Nov 27, 20246.876.936.736.756.35356,312
Nov 26, 20246.796.916.796.876.46282,141
Nov 25, 20246.866.906.786.856.44311,955
Nov 22, 20246.856.866.766.826.41244,292
Nov 21, 20246.766.866.736.816.40336,505
Nov 19, 20246.666.766.606.766.36362,694
Nov 18, 20246.596.696.556.666.26338,180
Nov 14, 20246.586.636.536.556.16280,195
Nov 13, 20246.656.696.526.586.19305,615
Nov 12, 2024 0.09 Dividend
Nov 12, 20246.796.796.636.656.25327,266
Nov 11, 20246.877.006.786.786.29275,388
Nov 8, 20246.826.946.796.876.37527,300
Nov 7, 20246.806.896.786.796.30308,688
Nov 6, 20246.756.856.736.806.31262,211
Nov 5, 20246.776.826.706.766.27406,460
Nov 4, 20246.766.966.736.786.29468,659
Nov 1, 20246.916.916.706.756.26481,401
Oct 31, 20246.806.996.786.916.41402,366
Oct 30, 20246.686.856.686.786.29360,369
Oct 29, 20246.716.776.666.696.21293,776
Oct 28, 20246.686.806.666.686.20353,934
Oct 25, 20246.626.746.606.626.14354,295
Oct 24, 20246.706.706.556.626.14401,035
Oct 23, 20246.786.836.676.706.22275,553
Oct 22, 20246.856.936.796.796.30397,768
Oct 21, 20246.666.866.646.856.36484,915
Oct 18, 20246.696.746.636.666.18311,455
Oct 17, 20246.696.716.626.696.21355,917
Oct 16, 20246.696.726.686.696.21381,332
Oct 15, 20246.696.776.686.726.24315,313
Oct 14, 20246.686.726.656.696.21355,702
Oct 11, 20246.746.756.676.706.22357,988
Oct 10, 2024 0.06 Dividend
Oct 10, 20246.826.856.696.746.25346,708
Oct 9, 20247.027.046.866.916.36321,902
Oct 8, 20247.037.087.027.026.46572,622
Oct 7, 20246.977.036.957.026.46300,595
Oct 4, 20246.967.116.956.976.42369,118
Oct 3, 20246.957.036.916.996.43427,600
Oct 2, 20246.926.986.926.956.40425,199
Oct 1, 20246.986.986.906.936.38635,743
Sep 30, 20247.057.056.966.986.43304,248
Sep 27, 20246.957.076.917.026.46384,157
Sep 26, 20246.946.976.936.966.41456,596
Sep 25, 20247.027.056.946.966.41373,058
Sep 24, 20247.067.097.027.036.47351,057
Sep 23, 20247.127.147.057.056.49340,538
Sep 20, 20247.207.207.127.126.55385,689
Sep 19, 20247.187.307.167.196.62624,007
Sep 18, 20247.207.247.167.186.61298,619
Sep 17, 20247.277.297.187.206.63362,282
Sep 16, 20247.287.317.247.276.69343,686
Sep 13, 20247.327.377.287.306.72451,599
Sep 12, 20247.417.427.327.346.76358,177
Sep 11, 2024 0.06 Dividend
Sep 11, 20247.447.457.417.426.83256,401
Sep 10, 20247.467.597.447.526.87661,843
Sep 9, 20247.487.507.447.446.80258,874
Sep 6, 20247.477.527.467.486.84255,473
Sep 5, 20247.467.497.457.466.82216,794
Sep 4, 20247.487.497.457.466.82242,709
Sep 3, 20247.537.547.467.486.84390,806
Sep 2, 20247.527.557.487.536.88309,976
Aug 30, 20247.517.537.507.516.86209,326
Aug 29, 20247.527.557.507.516.86287,489
Aug 28, 20247.537.597.537.536.88238,457
Aug 27, 20247.627.647.527.566.91272,398
Aug 26, 20247.607.647.587.626.96277,953
Aug 23, 20247.587.657.577.646.98315,182
Aug 22, 20247.617.627.557.586.93225,570
Aug 21, 20247.637.647.597.616.95229,318
Aug 20, 20247.617.657.587.636.97235,519
Aug 19, 20247.677.687.567.646.98387,114
Aug 16, 20247.557.707.527.677.01660,859
Aug 15, 20247.517.577.487.556.90248,635
Aug 14, 20247.487.547.467.516.86224,620
Aug 13, 20247.507.507.467.486.84178,549
Aug 12, 2024 0.06 Dividend
Aug 12, 20247.507.517.457.476.83421,455
Aug 9, 20247.517.577.457.546.84302,998
Aug 8, 20247.527.597.447.476.78374,883
Aug 7, 20247.527.557.487.516.81314,221
Aug 6, 20247.527.617.507.526.82272,738
Aug 5, 20247.507.527.407.496.79431,284
Aug 2, 20247.437.517.427.486.79334,655
Aug 1, 20247.457.487.397.436.74384,176
Jul 31, 20247.497.507.407.456.76366,050
Jul 30, 20247.507.547.467.506.80379,159
Jul 29, 20247.537.577.487.496.79306,889
Jul 26, 20247.647.647.527.566.86198,601
Jul 25, 20247.647.677.527.596.89242,163
Jul 24, 20247.627.687.617.656.94222,330
Jul 23, 20247.647.687.617.666.95297,876
Jul 22, 20247.657.727.627.666.95539,409
Jul 19, 20247.657.707.617.666.95329,571
Jul 18, 20247.727.737.647.656.94252,989
Jul 17, 20247.737.747.707.706.99338,405
Jul 16, 20247.717.757.697.737.01235,851
Jul 15, 20247.707.747.677.737.01217,144
Jul 12, 20247.717.847.687.706.99256,712
Jul 11, 20247.687.857.657.787.06463,636
Jul 10, 2024 0.07 Dividend
Jul 10, 20247.607.747.607.706.99344,213
Jul 9, 20247.797.807.517.646.87253,291
Jul 8, 20247.527.817.527.797.00651,137
Jul 5, 20247.337.527.317.526.76407,360
Jul 4, 20247.247.407.237.336.59314,214
Jul 3, 20247.287.317.247.246.51309,709
Jul 2, 20247.347.357.257.286.55479,021
Jul 1, 20247.447.547.357.356.61468,777
Jun 28, 20247.487.627.397.446.69765,133
Jun 27, 20247.437.607.437.486.72353,078
Jun 26, 20247.487.547.367.486.72282,505
Jun 25, 20247.407.507.407.496.73291,900
Jun 24, 20247.317.527.307.446.69613,536
Jun 21, 20247.387.527.237.306.56440,437
Jun 20, 20247.207.397.207.356.61441,629
Jun 19, 20247.277.277.197.206.47248,496
Jun 18, 20247.167.307.147.236.50442,703
Jun 17, 20247.197.227.087.186.46420,927
Jun 14, 20247.197.307.157.196.46510,537
Jun 13, 20247.457.466.917.186.462,287,458
Jun 12, 2024 0.06 Dividend
Jun 12, 20247.617.657.437.436.68340,168
Jun 11, 20247.687.757.637.756.92322,392
Jun 10, 20247.717.757.677.676.85285,889
Jun 7, 20247.737.787.697.716.88291,177
Jun 6, 20247.737.837.707.736.90274,968
Jun 5, 20247.807.837.707.706.87239,338
Jun 4, 20247.917.947.757.786.95367,241
Jun 3, 20248.028.047.887.917.06243,042
May 31, 20247.898.087.898.057.19552,831
May 29, 20247.957.977.877.897.04223,256
May 28, 20247.898.017.888.007.14619,030
May 27, 20247.988.007.927.927.07281,431
May 24, 20247.968.057.958.017.15282,974
May 23, 20247.988.097.957.967.11461,345
May 22, 20248.028.037.958.007.14284,132
May 21, 20247.888.037.848.027.16405,224
May 20, 20247.967.977.857.927.07366,407
May 17, 20247.758.007.758.007.14329,967
May 16, 20247.677.827.647.826.98398,173
May 15, 20247.757.797.657.686.86277,763
May 14, 20247.837.867.717.756.92282,095
May 13, 2024 0.06 Dividend
May 13, 20248.048.057.837.847.00336,224
May 10, 20248.018.128.018.127.20198,402
May 9, 20248.078.107.998.017.10207,122
May 8, 20248.078.098.038.067.15161,168
May 7, 20248.108.118.058.067.15157,880
May 6, 20248.078.118.038.107.18259,175
May 3, 20247.988.097.978.087.16303,821
May 2, 20248.008.037.947.967.06314,469
Apr 30, 20247.998.107.908.037.12404,102
Apr 29, 20247.918.017.807.997.08311,374
Apr 26, 20247.777.777.777.776.89-
Apr 25, 20247.837.867.707.776.89366,959
Apr 24, 20247.988.007.777.846.95306,978
Apr 23, 20248.038.057.937.957.05192,952
Apr 22, 20248.078.198.008.037.12633,176
Apr 19, 20248.008.077.958.077.16275,518
Apr 18, 20247.968.087.878.017.10349,454
Apr 17, 20248.038.067.937.987.08310,795
Apr 16, 20248.138.167.947.997.08475,491

Related Tickers

RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario
63.48
+0.62%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
83.25
+1.08%
 
JSAF11.SA Js Ativos Financeiros Fundo De Investimento Imobiliario
7.70
0.00%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
102.11
+0.40%
 
VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
79.65
+1.01%
 
BTHF11.SA Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario
7.67
+0.66%
 
HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario
81.50
+0.46%
 
KISU11.SA Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30
6.95
+0.72%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
77.98
+0.24%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.54
+1.55%