São Paulo - Delayed Quote BRL

Fundo Investimento Imobiliario Rbr Properties Fii (RBRP11.SA)

47.27

-0.43

(-0.90%)

At close: January 20 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	48.18	48.34	46.68	47.27	47.27	30,181
Jan 17, 2025	49.11	49.59	47.61	47.70	47.70	47,650
Jan 16, 2025	49.97	49.99	49.16	49.90	49.90	22,622
Jan 15, 2025	48.01	50.42	47.92	50.40	50.40	47,926
Jan 14, 2025	48.36	48.47	47.80	48.01	48.01	12,427
Jan 13, 2025	48.82	49.56	48.01	48.09	48.09	12,413
Jan 10, 2025	49.10	49.48	48.62	48.82	48.82	16,137
Jan 9, 2025	0.54 Dividend
Jan 9, 2025	49.21	50.00	48.87	49.10	49.10	22,575
Jan 8, 2025	51.00	51.20	50.13	50.22	49.68	20,403
Jan 7, 2025	50.55	51.90	50.41	51.20	50.65	18,137
Jan 6, 2025	49.86	50.70	49.70	50.55	50.01	16,091
Jan 3, 2025	49.32	50.29	49.29	49.86	49.32	17,838
Jan 2, 2025	50.50	50.50	49.12	49.32	48.79	19,497
Dec 30, 2024	49.23	50.49	49.23	49.95	49.41	16,319
Dec 27, 2024	50.17	50.95	48.80	49.23	48.70	44,971
Dec 26, 2024	50.22	50.43	49.12	50.17	49.63	28,244
Dec 23, 2024	50.09	51.20	49.15	50.17	49.63	22,032
Dec 20, 2024	48.13	51.07	48.05	50.10	49.56	29,202
Dec 19, 2024	48.60	48.86	47.37	48.13	47.61	40,950
Dec 18, 2024	49.18	49.18	47.71	48.60	48.08	37,048
Dec 17, 2024	48.79	49.47	48.24	49.13	48.60	39,753
Dec 16, 2024	49.07	49.47	48.87	49.37	48.84	29,591
Dec 13, 2024	48.90	49.99	48.80	49.07	48.54	22,127
Dec 12, 2024	49.00	49.50	48.79	49.25	48.72	33,472
Dec 11, 2024	49.29	49.29	49.00	49.24	48.71	25,918
Dec 10, 2024	49.00	50.00	48.88	49.30	48.77	27,055
Dec 9, 2024	0.54 Dividend
Dec 9, 2024	48.90	50.15	48.71	48.86	48.33	31,286
Dec 6, 2024	50.39	50.54	49.23	50.50	49.42	25,798
Dec 5, 2024	49.80	50.40	48.95	50.40	49.32	41,295
Dec 4, 2024	49.70	50.09	49.00	49.82	48.76	23,396
Dec 3, 2024	49.71	50.19	49.70	49.97	48.90	29,872
Dec 2, 2024	49.99	51.35	49.81	50.30	49.23	88,845
Nov 29, 2024	50.50	50.83	49.31	49.99	48.92	29,145
Nov 28, 2024	52.00	52.00	50.00	50.60	49.52	23,185
Nov 27, 2024	52.79	52.86	51.30	51.69	50.59	52,083
Nov 26, 2024	52.47	52.94	52.46	52.79	51.66	14,764
Nov 25, 2024	52.61	52.99	52.28	52.46	51.34	18,691
Nov 22, 2024	52.96	52.97	52.37	52.55	51.43	21,430
Nov 21, 2024	53.69	54.00	52.40	53.01	51.88	38,294
Nov 19, 2024	53.61	54.20	53.61	53.69	52.54	12,277
Nov 18, 2024	53.03	53.97	52.80	53.61	52.47	12,316
Nov 14, 2024	52.80	53.99	52.80	53.10	51.97	19,694
Nov 13, 2024	52.60	52.91	52.60	52.84	51.71	28,518
Nov 12, 2024	53.00	53.36	52.48	52.60	51.48	22,678
Nov 11, 2024	53.63	53.63	53.00	53.00	51.87	20,076
Nov 8, 2024	0.54 Dividend
Nov 8, 2024	53.64	53.99	53.14	53.63	52.49	26,927
Nov 7, 2024	53.08	53.78	52.80	53.76	52.08	19,058
Nov 6, 2024	52.92	53.28	52.63	53.13	51.47	15,288
Nov 5, 2024	52.49	53.36	52.49	52.92	51.27	14,601
Nov 4, 2024	52.75	53.19	52.32	52.49	50.85	33,331
Nov 1, 2024	52.00	52.93	52.00	52.74	51.10	33,978
Oct 31, 2024	52.31	53.40	52.00	52.00	50.38	25,184
Oct 30, 2024	52.00	52.84	52.00	52.60	50.96	18,992
Oct 29, 2024	51.86	52.42	51.66	52.38	50.75	17,522
Oct 28, 2024	50.60	52.23	50.51	51.86	50.24	20,805
Oct 25, 2024	50.00	50.89	50.00	50.89	49.30	14,700
Oct 24, 2024	50.60	51.04	50.00	50.37	48.80	15,335
Oct 23, 2024	50.90	51.26	50.55	50.55	48.97	14,460
Oct 22, 2024	50.80	51.28	50.63	50.90	49.31	12,789
Oct 21, 2024	51.20	52.24	50.51	50.80	49.22	26,959
Oct 18, 2024	51.00	51.59	50.70	51.20	49.60	15,294
Oct 17, 2024	51.73	51.85	50.50	51.00	49.41	18,493
Oct 16, 2024	51.01	51.92	51.01	51.27	49.67	17,201
Oct 15, 2024	50.80	51.47	50.77	51.01	49.42	17,140
Oct 14, 2024	50.25	51.08	50.25	50.79	49.21	15,351
Oct 11, 2024	50.68	51.04	50.11	50.23	48.66	20,106
Oct 10, 2024	51.01	51.19	50.62	50.66	49.08	17,075
Oct 9, 2024	51.61	51.97	51.00	51.01	49.42	17,134
Oct 8, 2024	0.52 Dividend
Oct 8, 2024	52.01	52.09	51.55	51.61	50.00	21,654
Oct 7, 2024	52.00	52.90	52.00	52.84	50.69	15,379
Oct 4, 2024	52.40	52.84	51.90	52.20	50.08	18,813
Oct 3, 2024	52.01	52.73	51.90	52.38	50.25	19,218
Oct 2, 2024	52.56	52.95	52.00	52.06	49.94	32,818
Oct 1, 2024	53.48	53.50	51.90	52.96	50.80	28,733
Sep 30, 2024	53.07	53.50	52.80	53.50	51.32	15,919
Sep 27, 2024	53.12	53.29	52.64	53.07	50.91	23,086
Sep 26, 2024	53.69	53.69	52.88	53.12	50.96	15,784
Sep 25, 2024	54.50	54.50	53.50	53.69	51.51	16,065
Sep 24, 2024	54.41	55.35	54.13	54.50	52.28	16,346
Sep 23, 2024	54.58	54.85	54.41	54.41	52.20	26,013
Sep 20, 2024	54.80	55.25	54.71	54.73	52.50	20,014
Sep 19, 2024	55.50	55.50	54.80	54.80	52.57	16,178
Sep 18, 2024	55.50	56.01	55.05	55.50	53.24	18,338
Sep 17, 2024	55.80	56.09	55.13	55.20	52.95	19,030
Sep 16, 2024	56.00	56.23	55.80	55.80	53.53	13,950
Sep 13, 2024	56.00	56.50	55.95	55.99	53.71	13,918
Sep 12, 2024	56.27	56.44	55.92	56.03	53.75	16,263
Sep 11, 2024	56.29	56.40	56.20	56.40	54.10	13,254
Sep 10, 2024	56.44	56.44	56.05	56.15	53.86	16,956
Sep 9, 2024	0.54 Dividend
Sep 9, 2024	56.16	56.32	55.79	56.07	53.79	19,304
Sep 6, 2024	56.52	56.93	56.49	56.70	53.87	18,817
Sep 5, 2024	56.98	57.11	56.25	56.40	53.59	25,698
Sep 4, 2024	56.89	57.52	56.63	56.98	54.14	14,149
Sep 3, 2024	57.45	57.76	56.51	56.93	54.09	54,851
Sep 2, 2024	58.50	58.50	57.26	57.76	54.88	23,348
Aug 30, 2024	57.93	59.24	57.75	58.52	55.60	17,874
Aug 29, 2024	57.82	58.12	57.57	57.99	55.10	12,270
Aug 28, 2024	57.92	58.19	57.34	57.75	54.87	13,556
Aug 27, 2024	58.53	58.99	57.26	57.92	55.03	38,694
Aug 26, 2024	58.78	59.12	58.28	58.53	55.61	17,040
Aug 23, 2024	58.32	58.80	58.30	58.78	55.85	14,532
Aug 22, 2024	58.02	58.79	57.81	58.32	55.41	11,019
Aug 21, 2024	58.28	58.60	57.54	58.02	55.13	14,647
Aug 20, 2024	57.26	58.52	57.26	58.00	55.11	31,724
Aug 19, 2024	57.50	57.50	56.87	57.00	54.16	12,834
Aug 16, 2024	56.55	57.39	56.20	57.24	54.39	10,503
Aug 15, 2024	56.70	56.71	56.19	56.55	53.73	14,619
Aug 14, 2024	56.58	57.30	56.32	56.76	53.93	15,635
Aug 13, 2024	56.31	56.89	56.02	56.58	53.76	13,208
Aug 12, 2024	56.29	56.69	55.93	56.30	53.49	12,305
Aug 9, 2024	55.40	56.40	55.19	56.29	53.48	17,393
Aug 8, 2024	0.55 Dividend
Aug 8, 2024	55.65	55.76	55.03	55.20	52.45	15,554
Aug 7, 2024	56.39	56.47	55.91	56.20	52.88	10,147
Aug 6, 2024	55.90	56.42	55.58	56.39	53.06	13,169
Aug 5, 2024	56.00	56.42	55.67	55.95	52.64	18,092
Aug 2, 2024	56.19	56.87	56.05	56.46	53.12	22,584
Aug 1, 2024	56.45	57.36	55.95	56.19	52.87	27,048
Jul 31, 2024	55.56	57.28	55.56	56.44	53.10	62,731
Jul 30, 2024	56.45	56.97	55.21	55.80	52.50	48,621
Jul 29, 2024	56.81	58.80	55.80	55.88	52.58	37,787
Jul 26, 2024	56.19	57.25	56.02	56.81	53.45	21,703
Jul 25, 2024	56.10	56.20	55.93	56.19	52.87	17,252
Jul 24, 2024	56.50	56.50	56.03	56.24	52.91	13,854
Jul 23, 2024	55.95	56.96	55.95	56.60	53.25	39,238
Jul 22, 2024	57.42	57.50	55.39	55.91	52.60	112,069
Jul 19, 2024	57.34	57.55	57.16	57.42	54.02	8,904
Jul 18, 2024	57.19	57.69	56.81	57.15	53.77	11,417
Jul 17, 2024	57.20	57.50	56.50	56.91	53.54	13,162
Jul 16, 2024	57.51	57.79	57.05	57.05	53.68	12,137
Jul 15, 2024	57.50	58.20	57.20	57.35	53.96	15,965
Jul 12, 2024	57.25	57.98	57.25	57.50	54.10	13,062
Jul 11, 2024	57.55	57.98	56.96	57.20	53.82	20,078
Jul 10, 2024	56.80	57.53	56.51	57.53	54.13	13,440
Jul 9, 2024	57.61	57.61	56.90	57.40	54.01	8,632
Jul 8, 2024	0.67 Dividend
Jul 8, 2024	57.80	58.00	57.00	57.49	54.09	21,289
Jul 5, 2024	58.00	58.96	57.52	58.14	54.07	12,133
Jul 4, 2024	56.92	57.89	56.80	57.32	53.31	18,175
Jul 3, 2024	56.81	57.29	56.31	56.50	52.55	12,729
Jul 2, 2024	57.70	57.78	56.21	56.79	52.82	22,016
Jul 1, 2024	58.48	58.48	56.85	57.53	53.50	18,582
Jun 28, 2024	57.99	58.71	57.96	58.48	54.39	30,063
Jun 27, 2024	57.40	58.00	57.40	57.96	53.90	16,578
Jun 26, 2024	56.86	57.95	56.86	57.30	53.29	16,629
Jun 25, 2024	56.22	56.90	56.05	56.86	52.88	20,421
Jun 24, 2024	56.10	56.86	56.10	56.22	52.29	15,105
Jun 21, 2024	56.50	57.28	56.11	56.56	52.60	12,066
Jun 20, 2024	56.60	57.54	56.30	56.50	52.55	16,166
Jun 19, 2024	56.30	56.64	56.18	56.20	52.27	20,718
Jun 18, 2024	56.50	57.36	56.20	56.30	52.36	19,669
Jun 17, 2024	56.77	57.55	56.18	56.50	52.55	14,645
Jun 14, 2024	56.50	57.03	56.20	56.77	52.80	26,269
Jun 13, 2024	56.95	57.02	56.60	56.60	52.64	14,112
Jun 12, 2024	56.96	57.37	56.95	56.96	52.97	12,100
Jun 11, 2024	57.24	57.80	56.95	56.96	52.97	16,324
Jun 10, 2024	0.66 Dividend
Jun 10, 2024	56.95	57.57	56.90	57.18	53.18	16,129
Jun 7, 2024	58.35	59.11	58.00	58.11	53.43	22,566
Jun 6, 2024	58.88	58.94	58.03	58.50	53.79	13,620
Jun 5, 2024	58.80	59.01	58.11	58.50	53.79	21,511
Jun 4, 2024	59.11	59.90	58.80	58.80	54.06	19,019
Jun 3, 2024	61.08	61.08	59.01	59.15	54.39	19,837
May 31, 2024	57.71	61.68	57.60	61.68	56.71	66,119
May 29, 2024	57.83	58.06	57.50	57.71	53.06	15,702
May 28, 2024	57.65	58.45	57.60	57.69	53.04	18,442
May 27, 2024	58.02	58.56	57.68	57.70	53.05	20,031
May 24, 2024	57.84	58.79	57.50	58.02	53.35	20,259
May 23, 2024	59.05	59.05	57.32	58.00	53.33	69,398
May 22, 2024	59.00	60.00	59.00	59.12	54.36	11,171
May 21, 2024	60.20	60.69	58.53	59.54	54.74	39,415
May 20, 2024	61.39	61.40	59.95	60.20	55.35	44,237
May 17, 2024	61.60	62.00	61.23	61.39	56.45	8,696
May 16, 2024	61.13	62.47	61.13	61.60	56.64	22,264
May 15, 2024	59.86	62.00	59.81	61.62	56.66	62,987
May 14, 2024	60.80	61.32	59.76	59.76	54.95	15,466
May 13, 2024	61.20	61.24	60.47	60.80	55.90	15,768
May 10, 2024	62.10	63.07	60.51	61.18	56.25	59,515
May 9, 2024	0.66 Dividend
May 9, 2024	62.06	63.38	62.06	62.25	57.24	20,383
May 8, 2024	63.10	63.83	62.82	63.17	57.48	44,534
May 7, 2024	62.69	63.30	62.55	63.10	57.41	16,277
May 6, 2024	62.50	62.95	62.07	62.51	56.88	23,600
May 3, 2024	60.75	62.57	60.74	61.70	56.14	39,472
May 2, 2024	60.99	61.00	59.80	60.75	55.27	18,010
Apr 30, 2024	59.80	61.89	59.70	61.00	55.50	38,299
Apr 29, 2024	60.02	60.81	59.43	59.72	54.34	22,347
Apr 26, 2024	59.70	60.90	59.45	60.00	54.59	24,801
Apr 25, 2024	59.50	59.88	59.10	59.20	53.86	19,161
Apr 24, 2024	59.09	59.73	59.00	59.46	54.10	15,755
Apr 23, 2024	59.20	59.71	58.80	59.06	53.74	13,510
Apr 22, 2024	59.48	60.44	58.53	59.04	53.72	23,012
Apr 19, 2024	59.40	59.78	59.20	59.48	54.12	17,859
Apr 18, 2024	59.48	59.93	59.28	59.28	53.94	19,679
Apr 17, 2024	58.00	59.97	57.65	59.49	54.13	48,647
Apr 16, 2024	58.97	59.50	56.80	57.87	52.65	19,960
Apr 15, 2024	60.00	60.00	58.56	58.97	53.65	15,279
Apr 12, 2024	59.89	60.29	59.26	60.00	54.59	14,742
Apr 11, 2024	59.30	60.39	58.86	59.95	54.55	17,291
Apr 10, 2024	59.21	60.14	59.01	59.30	53.95	47,039
Apr 9, 2024	59.50	60.25	59.03	59.21	53.87	31,914
Apr 8, 2024	0.35 Dividend
Apr 8, 2024	60.08	60.79	59.50	59.50	54.14	13,582
Apr 5, 2024	60.00	60.80	59.79	60.07	54.34	22,093
Apr 4, 2024	60.10	60.56	59.36	59.92	54.20	69,118
Apr 3, 2024	60.00	61.00	59.71	60.10	54.36	21,656
Apr 2, 2024	59.42	60.89	59.42	59.60	53.91	16,244
Apr 1, 2024	58.69	61.50	58.10	59.35	53.69	35,583
Mar 28, 2024	58.92	59.46	58.17	58.69	53.09	12,564
Mar 27, 2024	59.50	59.50	59.00	59.04	53.40	13,603
Mar 26, 2024	60.21	60.49	59.00	59.50	53.82	14,847
Mar 25, 2024	61.62	61.89	60.21	60.21	54.46	20,917
Mar 22, 2024	58.68	62.00	58.60	61.96	56.05	25,510
Mar 21, 2024	58.95	59.09	58.57	58.78	53.17	11,165
Mar 20, 2024	58.68	59.14	58.02	58.83	53.22	15,994
Mar 19, 2024	57.99	59.20	57.80	58.58	52.99	18,275
Mar 18, 2024	58.00	58.35	57.58	57.78	52.27	17,653
Mar 15, 2024	58.36	59.63	57.14	58.00	52.46	26,524
Mar 14, 2024	58.46	58.90	58.30	58.36	52.79	22,003
Mar 13, 2024	59.21	59.89	58.33	58.90	53.28	14,755
Mar 12, 2024	58.48	60.09	57.71	59.46	53.78	22,628
Mar 11, 2024	60.00	60.06	58.29	58.62	53.03	12,308
Mar 8, 2024	0.35 Dividend
Mar 8, 2024	60.05	61.38	59.77	60.09	54.35	15,451
Mar 7, 2024	60.08	60.62	59.76	60.40	54.32	11,674
Mar 6, 2024	59.60	62.00	59.49	60.08	54.03	34,186
Mar 5, 2024	59.60	60.38	59.51	59.51	53.52	10,598
Mar 4, 2024	59.78	60.44	59.04	59.61	53.61	18,568
Mar 1, 2024	59.57	60.52	59.16	60.12	54.07	21,206
Feb 29, 2024	58.92	59.94	58.29	59.45	53.46	53,470
Feb 28, 2024	57.70	58.96	57.50	58.95	53.01	21,325
Feb 27, 2024	57.51	58.04	57.51	57.70	51.89	19,661
Feb 26, 2024	58.60	58.96	57.50	57.50	51.71	23,088
Feb 23, 2024	57.89	59.00	57.64	58.96	53.02	17,472
Feb 22, 2024	57.35	57.97	57.20	57.89	52.06	21,155
Feb 21, 2024	57.40	57.99	57.20	57.35	51.58	13,257
Feb 20, 2024	57.30	58.00	57.18	57.40	51.62	26,580
Feb 19, 2024	57.25	57.97	57.15	57.39	51.61	18,920
Feb 16, 2024	57.78	58.00	57.10	57.15	51.40	17,570
Feb 15, 2024	57.50	58.00	57.00	57.78	51.96	25,237
Feb 14, 2024	57.67	57.67	57.30	57.50	51.71	13,912
Feb 9, 2024	56.70	57.82	56.70	57.67	51.86	22,257
Feb 8, 2024	0.33 Dividend
Feb 8, 2024	56.71	57.28	56.06	56.77	51.05	43,164
Feb 7, 2024	56.17	57.07	55.80	57.04	51.00	18,603
Feb 6, 2024	56.02	56.68	55.30	56.48	50.50	25,317
Feb 5, 2024	56.60	56.97	56.21	56.96	50.93	21,306
Feb 2, 2024	56.48	57.18	55.90	56.60	50.61	20,700
Feb 1, 2024	55.60	57.00	55.60	56.48	50.50	17,113
Jan 31, 2024	55.05	58.00	54.75	57.26	51.20	40,703
Jan 30, 2024	55.29	55.50	54.75	55.50	49.62	20,723
Jan 29, 2024	55.69	55.69	54.61	54.99	49.17	22,215
Jan 26, 2024	54.43	55.70	54.43	55.70	49.80	17,271
Jan 25, 2024	54.60	54.96	54.42	54.70	48.91	31,982
Jan 24, 2024	54.50	55.13	54.27	54.37	48.61	25,383
Jan 23, 2024	54.84	55.43	54.17	54.50	48.73	26,949
Jan 22, 2024	55.25	55.52	54.83	55.52	49.64	28,387

BFXI39.SA iShares Trust - iShares China Large-Cap ETF

37.09

+0.51%

BCPX39.SA Global X Funds

48.33

0.00%

BURA39.SA Global X Funds

57.07

+0.55%

RECT11.SA Fundo De Investimento Imobiliario - FII UBS Office

27.77

-0.04%

KFOF11.SA Kinea Fundo Fundos De Investimento Imobiliario FII

69.30

-0.43%

VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII

71.97

+0.46%

KNHY11.SA Kinea High Yield Cri Fundo Investimento Imobiliario FII

98.99

+0.47%

HABT11.SA Habitat Ii - Fundo De Investimento Imobiliario

72.36

-0.03%

KNHF11.SA Kinea Hedge Fund Fundo De Investimento Imobiliario

79.29

-1.55%

HSML11.SA Hsi Malls Fundo De Investimento Imobiliario

70.97

-0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fundo Investimento Imobiliario Rbr Properties Fii (RBRP11.SA)

Related Tickers