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

São Paulo - Delayed Quote BRL

Fundo Investimento Imobiliario Rbr Properties Fii (RBRP11.SA)

49.02
+1.63
+(3.44%)
At close: April 25 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202547.2849.6847.2849.0249.0235,608
Apr 24, 202547.7047.9847.2847.3947.3913,082
Apr 23, 202546.3747.8846.3647.7147.7128,184
Apr 22, 202546.1047.2646.1046.9946.9916,853
Apr 17, 202546.0046.7546.0046.1046.1015,459
Apr 16, 202545.2046.8745.2046.0046.0025,600
Apr 15, 202546.2946.4745.0145.3845.3830,198
Apr 14, 202544.9046.9944.4246.4046.4026,987
Apr 11, 202544.0444.9044.0444.0444.0418,460
Apr 10, 202544.1644.2844.0444.0844.0811,403
Apr 9, 202544.1544.2744.0844.0944.0914,163
Apr 8, 2025 0.4 Dividend
Apr 8, 202544.3444.8943.7644.1544.1517,569
Apr 7, 202544.5545.0044.0744.7444.3435,817
Apr 4, 202545.0845.3444.4544.7744.3754,157
Apr 3, 202545.8545.8545.0545.1144.7121,553
Apr 2, 202545.0045.7844.5045.7845.3747,323
Apr 1, 202544.7445.3344.7444.9644.5614,582
Mar 31, 202544.9045.5344.7344.7444.3420,187
Mar 28, 202544.6645.4044.4144.9044.5016,986
Mar 27, 202545.3045.7544.6344.6644.2660,757
Mar 26, 202545.2745.8745.0945.2444.8411,304
Mar 25, 202545.3945.8045.0245.2744.8713,252
Mar 24, 202545.8045.8045.0845.3944.9822,109
Mar 21, 202545.1345.8045.1345.7145.3013,325
Mar 20, 202545.4945.5844.8345.5345.1266,374
Mar 19, 202545.2545.5444.8245.1444.7417,958
Mar 18, 202545.0145.6144.7044.8044.4029,816
Mar 17, 202545.1745.5644.1645.0144.6191,493
Mar 14, 202544.2945.1743.9944.7244.3248,815
Mar 13, 202542.6544.5042.5744.2843.8892,011
Mar 12, 2025 0.41 Dividend
Mar 12, 202540.8443.9840.8442.6942.3149,674
Mar 11, 202541.3342.5041.3342.5041.7154,876
Mar 10, 202540.6241.6040.6241.3340.5721,976
Mar 7, 202541.0041.6540.6541.3840.6129,146
Mar 6, 202539.9241.7539.9241.0840.3244,543
Mar 5, 202540.0040.0039.5739.9239.1818,806
Feb 28, 202539.7040.3539.1340.2939.5429,487
Feb 27, 202539.1339.7239.1339.7038.9730,612
Feb 26, 202539.7039.8839.0039.0338.3149,645
Feb 25, 202540.1040.2039.7339.7539.0132,500
Feb 24, 202539.9640.5339.7040.2539.5153,649
Feb 21, 202540.3940.7039.6939.9939.2535,311
Feb 20, 202540.0640.4839.7040.3939.6430,950
Feb 19, 202540.9940.9939.9140.0639.3234,283
Feb 18, 202541.6541.6640.7641.0140.2537,679
Feb 17, 202541.7041.9840.4241.6540.8836,532
Feb 14, 202539.2341.9039.1041.9041.1250,020
Feb 13, 202540.1340.1339.0239.2338.5027,039
Feb 12, 202539.8040.8439.7540.1339.3947,077
Feb 11, 202540.0640.1739.7539.8339.0938,954
Feb 10, 2025 0.41 Dividend
Feb 10, 202541.7041.7041.7041.7040.93-
Feb 7, 202542.4643.1441.5941.7040.5357,493
Feb 6, 202543.6343.8642.3142.5841.3869,122
Feb 5, 202544.0045.0041.9045.0043.73103,951
Feb 4, 202545.6545.8745.0245.0943.8220,995
Feb 3, 202545.3846.2945.1745.6544.3615,330
Jan 31, 202544.9045.6544.9045.3844.1013,380
Jan 30, 202545.3845.5644.7545.2043.9327,119
Jan 29, 202545.0445.4044.8445.3844.1011,625
Jan 28, 202545.5245.8045.0145.4044.1215,476
Jan 27, 202546.6046.7945.2845.5244.2428,859
Jan 24, 202546.5146.9646.5046.8045.4811,363
Jan 23, 202546.9947.2446.1146.5145.2013,743
Jan 22, 202547.2047.4246.8046.9945.6714,040
Jan 21, 202546.6847.5246.6847.1545.8220,403
Jan 20, 202548.1848.3446.6847.2745.9430,181
Jan 17, 202549.1149.5947.6147.7046.3647,650
Jan 16, 202549.9749.9949.1649.9048.5022,622
Jan 15, 202548.0150.4247.9250.4048.9847,926
Jan 14, 202548.3648.4747.8048.0146.6612,427
Jan 13, 202548.8249.5648.0148.0946.7412,413
Jan 10, 202549.1049.4848.6248.8247.4516,137
Jan 9, 2025 0.54 Dividend
Jan 9, 202549.2150.0048.8749.1047.7222,575
Jan 8, 202551.0051.2050.1350.2248.2820,403
Jan 7, 202550.5551.9050.4151.2049.2218,137
Jan 6, 202549.8650.7049.7050.5548.6016,091
Jan 3, 202549.3250.2949.2949.8647.9417,838
Jan 2, 202550.5050.5049.1249.3247.4219,497
Dec 30, 202449.2350.4949.2349.9548.0216,319
Dec 27, 202450.1750.9548.8049.2347.3344,971
Dec 26, 202450.2250.4349.1250.1748.2328,244
Dec 23, 202450.0951.2049.1550.1748.2322,032
Dec 20, 202448.1351.0748.0550.1048.1729,202
Dec 19, 202448.6048.8647.3748.1346.2740,950
Dec 18, 202449.1849.1847.7148.6046.7237,048
Dec 17, 202448.7949.4748.2449.1347.2339,753
Dec 16, 202449.0749.4748.8749.3747.4629,591
Dec 13, 202448.9049.9948.8049.0747.1822,127
Dec 12, 202449.0049.5048.7949.2547.3533,472
Dec 11, 202449.2949.2949.0049.2447.3425,918
Dec 10, 202449.0050.0048.8849.3047.4027,055
Dec 9, 2024 0.54 Dividend
Dec 9, 202448.9050.1548.7148.8646.9731,286
Dec 6, 202450.3950.5449.2350.5048.0325,798
Dec 5, 202449.8050.4048.9550.4047.9441,295
Dec 4, 202449.7050.0949.0049.8247.3823,396
Dec 3, 202449.7150.1949.7049.9747.5329,872
Dec 2, 202449.9951.3549.8150.3047.8488,845
Nov 29, 202450.5050.8349.3149.9947.5529,145
Nov 28, 202452.0052.0050.0050.6048.1323,185
Nov 27, 202452.7952.8651.3051.6949.1652,083
Nov 26, 202452.4752.9452.4652.7950.2114,764
Nov 25, 202452.6152.9952.2852.4649.9018,691
Nov 22, 202452.9652.9752.3752.5549.9821,430
Nov 21, 202453.6954.0052.4053.0150.4238,294
Nov 19, 202453.6154.2053.6153.6951.0712,277
Nov 18, 202453.0353.9752.8053.6150.9912,316
Nov 14, 202452.8053.9952.8053.1050.5019,694
Nov 13, 202452.6052.9152.6052.8450.2628,518
Nov 12, 202453.0053.3652.4852.6050.0322,678
Nov 11, 202453.6353.6353.0053.0050.4120,076
Nov 8, 2024 0.54 Dividend
Nov 8, 202453.6453.9953.1453.6351.0126,927
Nov 7, 202453.0853.7852.8053.7650.6219,058
Nov 6, 202452.9253.2852.6353.1350.0315,288
Nov 5, 202452.4953.3652.4952.9249.8314,601
Nov 4, 202452.7553.1952.3252.4949.4233,331
Nov 1, 202452.0052.9352.0052.7449.6633,978
Oct 31, 202452.3153.4052.0052.0048.9625,184
Oct 30, 202452.0052.8452.0052.6049.5318,992
Oct 29, 202451.8652.4251.6652.3849.3217,522
Oct 28, 202450.6052.2350.5151.8648.8320,805
Oct 25, 202450.0050.8950.0050.8947.9214,700
Oct 24, 202450.6051.0450.0050.3747.4315,335
Oct 23, 202450.9051.2650.5550.5547.6014,460
Oct 22, 202450.8051.2850.6350.9047.9312,789
Oct 21, 202451.2052.2450.5150.8047.8326,959
Oct 18, 202451.0051.5950.7051.2048.2115,294
Oct 17, 202451.7351.8550.5051.0048.0218,493
Oct 16, 202451.0151.9251.0151.2748.2717,201
Oct 15, 202450.8051.4750.7751.0148.0317,140
Oct 14, 202450.2551.0850.2550.7947.8215,351
Oct 11, 202450.6851.0450.1150.2347.2920,106
Oct 10, 202451.0151.1950.6250.6647.7017,075
Oct 9, 202451.6151.9751.0051.0148.0317,134
Oct 8, 2024 0.52 Dividend
Oct 8, 202452.0152.0951.5551.6148.5921,654
Oct 7, 202452.0052.9052.0052.8449.2615,379
Oct 4, 202452.4052.8451.9052.2048.6718,813
Oct 3, 202452.0152.7351.9052.3848.8319,218
Oct 2, 202452.5652.9552.0052.0648.5432,818
Oct 1, 202453.4853.5051.9052.9649.3728,733
Sep 30, 202453.0753.5052.8053.5049.8815,919
Sep 27, 202453.1253.2952.6453.0749.4823,086
Sep 26, 202453.6953.6952.8853.1249.5215,784
Sep 25, 202454.5054.5053.5053.6950.0616,065
Sep 24, 202454.4155.3554.1354.5050.8116,346
Sep 23, 202454.5854.8554.4154.4150.7326,013
Sep 20, 202454.8055.2554.7154.7351.0220,014
Sep 19, 202455.5055.5054.8054.8051.0916,178
Sep 18, 202455.5056.0155.0555.5051.7418,338
Sep 17, 202455.8056.0955.1355.2051.4619,030
Sep 16, 202456.0056.2355.8055.8052.0213,950
Sep 13, 202456.0056.5055.9555.9952.2013,918
Sep 12, 202456.2756.4455.9256.0352.2416,263
Sep 11, 202456.2956.4056.2056.4052.5813,254
Sep 10, 202456.4456.4456.0556.1552.3516,956
Sep 9, 2024 0.54 Dividend
Sep 9, 202456.1656.3255.7956.0752.2719,304
Sep 6, 202456.5256.9356.4956.7052.3618,817
Sep 5, 202456.9857.1156.2556.4052.0825,698
Sep 4, 202456.8957.5256.6356.9852.6214,149
Sep 3, 202457.4557.7656.5156.9352.5754,851
Sep 2, 202458.5058.5057.2657.7653.3423,348
Aug 30, 202457.9359.2457.7558.5254.0417,874
Aug 29, 202457.8258.1257.5757.9953.5512,270
Aug 28, 202457.9258.1957.3457.7553.3313,556
Aug 27, 202458.5358.9957.2657.9253.4838,694
Aug 26, 202458.7859.1258.2858.5354.0517,040
Aug 23, 202458.3258.8058.3058.7854.2814,532
Aug 22, 202458.0258.7957.8158.3253.8511,019
Aug 21, 202458.2858.6057.5458.0253.5814,647
Aug 20, 202457.2658.5257.2658.0053.5631,724
Aug 19, 202457.5057.5056.8757.0052.6312,834
Aug 16, 202456.5557.3956.2057.2452.8610,503
Aug 15, 202456.7056.7156.1956.5552.2214,619
Aug 14, 202456.5857.3056.3256.7652.4115,635
Aug 13, 202456.3156.8956.0256.5852.2513,208
Aug 12, 202456.2956.6955.9356.3051.9912,305
Aug 9, 202455.4056.4055.1956.2951.9817,393
Aug 8, 2024 0.55 Dividend
Aug 8, 202455.6555.7655.0355.2050.9715,554
Aug 7, 202456.3956.4755.9156.2051.3910,147
Aug 6, 202455.9056.4255.5856.3951.5613,169
Aug 5, 202456.0056.4255.6755.9551.1618,092
Aug 2, 202456.1956.8756.0556.4651.6322,584
Aug 1, 202456.4557.3655.9556.1951.3827,048
Jul 31, 202455.5657.2855.5656.4451.6162,731
Jul 30, 202456.4556.9755.2155.8051.0248,621
Jul 29, 202456.8158.8055.8055.8851.1037,787
Jul 26, 202456.1957.2556.0256.8151.9521,703
Jul 25, 202456.1056.2055.9356.1951.3817,252
Jul 24, 202456.5056.5056.0356.2451.4213,854
Jul 23, 202455.9556.9655.9556.6051.7539,238
Jul 22, 202457.4257.5055.3955.9151.12112,069
Jul 19, 202457.3457.5557.1657.4252.508,904
Jul 18, 202457.1957.6956.8157.1552.2611,417
Jul 17, 202457.2057.5056.5056.9152.0413,162
Jul 16, 202457.5157.7957.0557.0552.1712,137
Jul 15, 202457.5058.2057.2057.3552.4415,965
Jul 12, 202457.2557.9857.2557.5052.5813,062
Jul 11, 202457.5557.9856.9657.2052.3020,078
Jul 10, 202456.8057.5356.5157.5352.6013,440
Jul 9, 202457.6157.6156.9057.4052.498,632
Jul 8, 2024 0.67 Dividend
Jul 8, 202457.8058.0057.0057.4952.5721,289
Jul 5, 202458.0058.9657.5258.1452.5512,133
Jul 4, 202456.9257.8956.8057.3251.8118,175
Jul 3, 202456.8157.2956.3156.5051.0712,729
Jul 2, 202457.7057.7856.2156.7951.3322,016
Jul 1, 202458.4858.4856.8557.5352.0018,582
Jun 28, 202457.9958.7157.9658.4852.8630,063
Jun 27, 202457.4058.0057.4057.9652.3916,578
Jun 26, 202456.8657.9556.8657.3051.7916,629
Jun 25, 202456.2256.9056.0556.8651.3920,421
Jun 24, 202456.1056.8656.1056.2250.8115,105
Jun 21, 202456.5057.2856.1156.5651.1212,066
Jun 20, 202456.6057.5456.3056.5051.0716,166
Jun 19, 202456.3056.6456.1856.2050.8020,718
Jun 18, 202456.5057.3656.2056.3050.8919,669
Jun 17, 202456.7757.5556.1856.5051.0714,645
Jun 14, 202456.5057.0356.2056.7751.3126,269
Jun 13, 202456.9557.0256.6056.6051.1614,112
Jun 12, 202456.9657.3756.9556.9651.4812,100
Jun 11, 202457.2457.8056.9556.9651.4816,324
Jun 10, 2024 0.66 Dividend
Jun 10, 202456.9557.5756.9057.1851.6816,129
Jun 7, 202458.3559.1158.0058.1151.9322,566
Jun 6, 202458.8858.9458.0358.5052.2713,620
Jun 5, 202458.8059.0158.1158.5052.2721,511
Jun 4, 202459.1159.9058.8058.8052.5419,019
Jun 3, 202461.0861.0859.0159.1552.8619,837
May 31, 202457.7161.6857.6061.6855.1266,119
May 29, 202457.8358.0657.5057.7151.5715,702
May 28, 202457.6558.4557.6057.6951.5518,442
May 27, 202458.0258.5657.6857.7051.5620,031
May 24, 202457.8458.7957.5058.0251.8520,259
May 23, 202459.0559.0557.3258.0051.8369,398
May 22, 202459.0060.0059.0059.1252.8311,171
May 21, 202460.2060.6958.5359.5453.2039,415
May 20, 202461.3961.4059.9560.2053.7944,237
May 17, 202461.6062.0061.2361.3954.868,696
May 16, 202461.1362.4761.1361.6055.0422,264
May 15, 202459.8662.0059.8161.6255.0662,987
May 14, 202460.8061.3259.7659.7653.4015,466
May 13, 202461.2061.2460.4760.8054.3315,768
May 10, 202462.1063.0760.5161.1854.6759,515
May 9, 2024 0.66 Dividend
May 9, 202462.0663.3862.0662.2555.6320,383
May 8, 202463.1063.8362.8263.1755.8644,534
May 7, 202462.6963.3062.5563.1055.8016,277
May 6, 202462.5062.9562.0762.5155.2723,600
May 3, 202460.7562.5760.7461.7054.5639,472
May 2, 202460.9961.0059.8060.7553.7218,010
Apr 30, 202459.8061.8959.7061.0053.9438,299
Apr 29, 202460.0260.8159.4359.7252.8122,347
Apr 26, 202459.7060.9059.4560.0053.0524,801
Apr 25, 202459.5059.8859.1059.2052.3519,161