São Paulo - Delayed Quote BRL

Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario (RBRX11.SA)

8.17
+0.02
+(0.25%)
At close: June 13 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.178.208.128.178.1727,743
Jun 12, 20258.158.168.108.158.1556,467
Jun 11, 20258.118.178.108.158.1519,368
Jun 10, 20258.138.158.108.108.1047,631
Jun 9, 20258.148.178.108.138.1346,746
Jun 6, 20258.138.208.138.168.1625,181
Jun 5, 20258.198.208.108.198.19307,618
Jun 4, 20258.138.208.108.158.1598,370
Jun 3, 20258.228.248.088.128.1288,629
Jun 2, 20258.158.218.138.198.1938,948
May 30, 20258.178.248.128.158.1544,010
May 29, 20258.208.238.178.208.2038,192
May 28, 20258.158.248.128.208.2039,230
May 27, 20258.118.208.118.208.2036,905
May 26, 20258.198.238.088.158.1581,270
May 23, 20258.168.248.138.198.1930,167
May 22, 20258.158.178.108.158.1520,119
May 21, 20258.158.158.098.158.1528,437
May 20, 20258.148.188.078.158.1532,041
May 19, 20258.128.258.078.148.1442,675
May 16, 2025 0.09 Dividend
May 16, 20258.078.318.078.078.0757,430
May 15, 20258.078.188.048.158.0634,338
May 14, 20258.028.078.028.047.9538,448
May 13, 20258.098.118.008.027.9335,573
May 12, 20258.148.148.068.108.0137,282
May 9, 20258.088.118.038.098.0026,590
May 8, 20258.048.088.008.087.9918,869
May 7, 20258.038.068.018.017.9250,894
May 6, 20258.048.097.978.047.9584,370
May 5, 20258.068.108.018.108.0126,457
May 2, 20257.988.147.988.057.9664,563
Apr 30, 20258.018.127.977.997.9052,986
Apr 29, 20258.048.087.978.007.9151,453
Apr 28, 20258.018.037.968.027.9372,901
Apr 25, 20258.038.057.988.007.9163,022
Apr 24, 20258.008.097.988.027.9329,760
Apr 23, 20257.988.197.988.007.9170,517
Apr 22, 20258.098.097.978.017.9227,608
Apr 17, 20257.898.007.878.007.9121,022
Apr 16, 20257.917.917.867.877.7876,674
Apr 15, 2025 0.08 Dividend
Apr 15, 20257.897.957.857.877.7820,251
Apr 14, 20257.998.027.887.977.8025,363
Apr 11, 20257.848.027.847.997.8234,904
Apr 10, 20257.927.927.847.847.686,432
Apr 9, 20257.837.877.777.847.6858,772
Apr 8, 20257.897.897.817.837.6746,606
Apr 7, 20257.917.947.817.897.72183,483
Apr 4, 20258.038.037.877.917.7478,231
Apr 3, 20257.968.097.917.957.7830,078
Apr 2, 20257.917.977.917.957.7828,613
Apr 1, 20257.998.047.897.957.7830,429
Mar 31, 20257.937.957.887.887.7127,422
Mar 28, 20257.957.957.857.857.6943,158
Mar 27, 20257.837.947.837.887.7143,811
Mar 26, 20257.837.907.837.867.7036,183
Mar 25, 20257.957.957.807.897.7286,093
Mar 24, 20258.058.057.907.937.7633,137
Mar 21, 20257.888.067.858.007.8353,378
Mar 20, 20257.907.987.817.857.69560,429
Mar 19, 2025 0.08 Dividend
Mar 19, 20257.837.877.717.877.70228,771
Mar 18, 20257.998.017.907.907.66166,455
Mar 17, 20257.928.147.767.937.6965,026
Mar 14, 20257.988.047.907.927.6842,306
Mar 13, 20257.797.997.747.907.66122,139
Mar 12, 20257.887.957.737.887.6446,369
Mar 11, 20257.697.857.697.857.6160,935
Mar 10, 20257.707.807.677.697.4527,036
Mar 7, 20257.517.747.517.707.4679,223
Mar 6, 20257.487.697.457.617.37193,441
Mar 5, 20257.567.657.527.527.2918,341
Feb 28, 20257.597.777.537.607.3761,811
Feb 27, 20257.437.697.357.527.2996,580
Feb 26, 20257.367.447.357.437.2033,710
Feb 25, 20257.437.437.297.387.1539,928
Feb 24, 20257.257.547.257.367.1354,084
Feb 21, 20257.317.377.227.257.0363,014
Feb 20, 20257.367.367.277.317.0846,555
Feb 19, 20257.287.327.207.307.0762,187
Feb 18, 20257.397.397.187.287.0676,682
Feb 17, 2025 0.08 Dividend
Feb 17, 20257.267.267.267.267.04-
Feb 14, 20257.067.286.997.266.96122,715
Feb 13, 20257.137.176.997.126.8240,886
Feb 12, 20257.037.156.947.136.8388,851
Feb 11, 20256.917.026.917.026.7348,628
Feb 10, 20256.936.986.876.926.6371,387
Feb 7, 20256.967.036.926.936.6466,565
Feb 6, 20256.907.056.866.906.6149,242
Feb 5, 20256.997.126.886.986.69119,594
Feb 4, 20256.827.166.826.946.6545,336
Feb 3, 20256.976.986.826.826.5471,814
Jan 31, 20256.986.996.836.876.5848,940
Jan 30, 20256.866.916.806.916.6260,282
Jan 29, 20256.866.906.816.816.5378,420
Jan 28, 20257.007.006.856.856.5784,044
Jan 27, 20256.927.276.916.936.64105,465
Jan 24, 20257.047.146.906.906.6185,920
Jan 23, 20257.037.046.957.046.7537,902
Jan 22, 20257.027.087.017.046.7565,788
Jan 21, 20257.197.207.007.026.7342,760
Jan 20, 20257.157.297.047.146.8478,864
Jan 17, 20257.387.427.107.136.8355,867
Jan 16, 2025 0.08 Dividend
Jan 16, 20257.477.567.137.347.0367,191
Jan 15, 20257.737.737.587.597.2035,807
Jan 14, 20257.627.867.587.617.2273,981
Jan 13, 20257.817.817.577.657.2582,037
Jan 10, 20257.527.887.527.737.3354,041
Jan 9, 20257.627.667.337.667.26149,786
Jan 8, 20257.667.707.417.547.1549,055
Jan 7, 20257.877.947.617.667.2665,034
Jan 6, 20257.957.987.767.867.4540,188
Jan 3, 20257.867.957.707.957.5423,038
Jan 2, 20257.727.837.697.787.3810,850
Dec 30, 20247.727.757.597.637.2449,122
Dec 27, 20247.848.117.607.647.2580,497
Dec 26, 20247.077.857.077.837.43101,256
Dec 23, 20246.977.266.877.266.8897,854
Dec 20, 20246.967.316.826.976.61117,898
Dec 19, 20246.967.056.766.906.54112,856
Dec 18, 20247.057.056.816.916.55115,126
Dec 17, 20246.917.076.917.006.64154,000
Dec 16, 2024 0.08 Dividend
Dec 16, 20247.357.357.017.066.7077,479
Dec 13, 20247.257.297.087.196.74133,788
Dec 12, 20247.327.377.157.186.73135,446
Dec 11, 20247.417.517.297.326.86118,785
Dec 10, 20247.707.727.497.507.0375,577
Dec 9, 20247.767.907.607.667.1886,359
Dec 6, 20247.808.047.807.807.31111,359
Dec 5, 20247.907.967.627.887.39102,351
Dec 4, 20247.968.007.827.837.3491,932
Dec 3, 20248.028.087.948.087.5892,113
Dec 2, 20248.148.147.918.027.5298,992
Nov 29, 20248.008.157.918.087.58142,193
Nov 28, 20248.208.208.028.067.5668,743
Nov 27, 20248.208.308.128.147.6342,268
Nov 26, 20248.298.308.158.237.7296,732
Nov 25, 20248.168.298.158.247.7374,747
Nov 22, 20248.108.198.108.167.6568,073
Nov 21, 20248.098.208.098.127.61109,753
Nov 19, 20248.188.278.138.147.6358,356
Nov 18, 2024 0.08 Dividend
Nov 18, 20248.208.238.118.187.6771,268
Nov 14, 20248.228.358.178.217.6281,704
Nov 13, 20248.208.258.168.227.6339,850
Nov 12, 20248.278.338.178.207.6187,363
Nov 11, 20248.498.508.258.277.6849,098
Nov 8, 20248.598.608.358.407.8050,307
Nov 7, 20248.508.578.428.537.9234,828
Nov 6, 20248.378.508.218.467.86128,557
Nov 5, 20248.508.618.328.417.81179,679
Nov 4, 20248.488.618.468.517.9061,712
Nov 1, 20248.568.628.438.557.9450,324
Oct 31, 20248.438.598.438.567.9548,747
Oct 30, 20248.388.498.348.487.87125,318
Oct 29, 20248.338.398.258.377.77147,818
Oct 28, 20248.128.338.128.297.7087,862
Oct 25, 20248.158.278.138.177.5977,131
Oct 24, 20248.088.278.018.157.57106,842
Oct 23, 20248.128.228.078.147.56133,560
Oct 22, 20248.198.278.108.157.5761,016
Oct 21, 20248.278.368.108.157.57198,038
Oct 18, 20248.168.278.158.217.6261,037
Oct 17, 20248.188.258.128.187.6066,314
Oct 16, 20248.178.278.098.167.5884,641
Oct 15, 2024 0.08 Dividend
Oct 15, 20248.208.278.048.177.59347,428
Oct 14, 20248.328.448.278.327.6577,332
Oct 11, 20248.258.608.258.387.71110,603
Oct 10, 20248.348.438.258.347.67132,528
Oct 9, 20248.428.458.228.267.6097,855
Oct 8, 20248.358.408.348.407.7348,498
Oct 7, 20248.348.528.348.427.74230,050
Oct 4, 20248.358.418.308.347.67125,670
Oct 3, 20248.368.408.308.357.6865,837
Oct 2, 20248.348.448.318.347.6778,173
Oct 1, 20248.628.628.318.387.71110,793
Sep 30, 20248.338.658.328.637.94101,363
Sep 27, 20248.328.478.328.387.7194,024
Sep 26, 20248.308.368.258.327.6591,534
Sep 25, 20248.458.458.268.287.62116,205
Sep 24, 20248.488.508.278.407.73188,310
Sep 23, 20248.628.648.358.487.80164,932
Sep 20, 20248.668.708.608.627.9389,022
Sep 19, 20248.658.738.618.697.9998,442
Sep 18, 20248.748.758.658.708.00131,914
Sep 17, 20248.818.818.728.778.07121,390
Sep 16, 2024 0.08 Dividend
Sep 16, 20248.898.928.748.858.14149,282
Sep 13, 20249.029.088.959.028.22134,299
Sep 12, 20249.079.108.919.028.22219,440
Sep 11, 20249.089.129.069.078.2769,520
Sep 10, 20249.139.149.069.088.2891,048
Sep 9, 20249.119.119.079.088.2835,308
Sep 6, 20249.109.179.079.128.3121,423
Sep 5, 20249.089.119.079.108.3067,120
Sep 4, 20249.079.079.059.078.2750,379
Sep 3, 20249.099.099.069.078.2741,475
Sep 2, 20249.129.129.059.058.2571,488
Aug 30, 20249.079.119.059.098.2986,300
Aug 29, 20249.109.119.059.078.2746,114
Aug 28, 20249.109.119.069.078.27101,442
Aug 27, 20249.069.109.039.108.30177,589
Aug 26, 20249.089.099.059.088.2866,328
Aug 23, 20249.079.089.049.088.2866,558
Aug 22, 20249.079.079.049.068.2661,638
Aug 21, 20249.129.129.049.078.2781,487
Aug 20, 20249.079.109.039.078.2774,031
Aug 19, 20249.139.139.039.058.25126,939
Aug 16, 20249.099.139.069.108.3073,277
Aug 15, 2024 0.09 Dividend
Aug 15, 20249.029.099.029.098.2982,329
Aug 14, 20249.169.239.169.198.3095,090
Aug 13, 20249.149.199.129.188.2980,871
Aug 12, 20249.159.169.109.148.25106,968
Aug 9, 20249.179.189.099.118.22181,455
Aug 8, 20249.149.249.119.178.28309,073
Aug 7, 20249.109.169.099.118.2277,250
Aug 6, 20249.179.189.099.118.22370,085
Aug 5, 20249.089.309.089.138.24250,633
Aug 2, 20249.159.199.099.118.22114,436
Aug 1, 20249.109.209.079.158.26211,994
Jul 31, 20249.109.179.059.088.2092,637
Jul 30, 20249.079.149.059.098.2093,412
Jul 29, 20249.159.159.049.068.18136,079
Jul 26, 20249.189.249.109.108.21156,724
Jul 25, 20249.139.299.139.168.27218,095
Jul 24, 20249.179.199.089.158.2678,570
Jul 23, 20249.139.189.109.178.2870,230
Jul 22, 20249.129.199.079.118.2270,355
Jul 19, 20249.109.119.069.098.2060,390
Jul 18, 20249.129.149.079.088.20114,368
Jul 17, 20249.069.139.069.108.2170,716
Jul 16, 20249.089.149.059.098.20127,723
Jul 15, 2024 0.11 Dividend
Jul 15, 20249.099.129.009.068.1885,757
Jul 12, 20249.179.219.149.218.21117,123
Jul 11, 20249.129.229.129.168.1782,502
Jul 10, 20249.199.249.159.188.1991,011
Jul 9, 20249.159.209.119.188.1923,955
Jul 8, 20249.139.239.099.118.1261,970
Jul 5, 20249.119.179.079.118.12115,548
Jul 4, 20248.999.128.999.118.1288,572
Jul 3, 20249.039.048.978.988.0173,267
Jul 2, 20248.999.048.969.048.0678,730
Jul 1, 20249.009.078.988.998.02116,109
Jun 28, 20249.029.048.978.988.0193,627
Jun 27, 20248.939.058.918.978.0070,852
Jun 26, 20248.948.978.888.937.96224,299
Jun 25, 20248.978.988.918.937.96133,903
Jun 24, 20249.019.058.938.988.01199,524
Jun 21, 20249.049.048.988.998.0273,775
Jun 20, 20249.079.088.979.028.04127,915
Jun 19, 20249.079.078.979.058.07140,167
Jun 18, 20249.069.108.989.048.06163,188
Jun 17, 2024 0.11 Dividend
Jun 17, 20249.139.199.029.068.08187,094
Jun 14, 20249.239.269.199.228.1295,823
Jun 13, 20249.229.269.199.208.1145,269

Related Tickers

JSAF11.SA Js Ativos Financeiros Fundo De Investimento Imobiliario
7.60
+0.93%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.58
+1.18%
 
CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.24
+1.26%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
157.49
+1.21%
 
WPC W. P. Carey Inc.
63.34
-0.03%