São Paulo - Delayed Quote BRL

Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario (RBRY11.SA)

Compare
84.99
+1.49
+(1.78%)
At close: January 20 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202582.1385.6482.1384.9984.9942,774
Jan 17, 202585.3685.3682.0183.5083.5050,689
Jan 16, 202585.4485.6984.1785.0085.0023,888
Jan 15, 202585.9986.4084.0085.2085.2035,506
Jan 14, 202585.2087.5285.2086.0386.0321,089
Jan 13, 2025 0.97 Dividend
Jan 13, 202584.5687.3484.2486.2286.2220,653
Jan 10, 202587.6088.2486.1387.4586.4814,576
Jan 9, 202586.3688.7185.8187.4086.4347,433
Jan 8, 202588.5689.2386.5287.5086.5337,436
Jan 7, 202587.0089.4586.6088.9087.9154,770
Jan 6, 202587.0087.5485.9786.8085.8427,971
Jan 3, 202587.2888.7686.7187.0086.0319,088
Jan 2, 202588.5788.9386.5587.2886.3119,177
Dec 30, 202485.6588.8985.6588.5787.5915,854
Dec 27, 202485.0688.2085.0685.6584.7019,716
Dec 26, 202481.5287.0081.5285.0684.1228,482
Dec 23, 202479.1683.7679.1681.5280.6246,194
Dec 20, 202477.9181.6077.0279.8678.9751,248
Dec 19, 202477.3378.4076.3477.9177.0548,210
Dec 18, 202477.4878.5076.1177.4376.5741,586
Dec 17, 202479.1979.1977.7578.2677.3949,227
Dec 16, 202478.6079.1878.0578.7877.9144,437
Dec 13, 202478.0080.0978.0078.6077.7338,689
Dec 12, 202479.1179.1378.2178.8077.9344,086
Dec 11, 2024 0.95 Dividend
Dec 11, 202480.0080.0278.0179.1178.2361,210
Dec 10, 202482.4582.7680.1180.7078.8744,028
Dec 9, 202482.8683.8780.8082.4580.5856,719
Dec 6, 202483.8883.9682.8383.0081.1152,739
Dec 5, 202484.5085.5382.5484.0982.1845,337
Dec 4, 202488.5589.0084.8187.0185.0341,516
Dec 3, 202489.2889.6887.8089.0086.9877,391
Dec 2, 202488.5290.5588.5289.8587.8139,422
Nov 29, 202489.5690.6088.3090.0988.0439,586
Nov 28, 202489.7490.8689.0389.9887.9324,380
Nov 27, 202492.0392.0389.8090.8788.8032,664
Nov 26, 202491.9692.9891.3492.0389.9437,402
Nov 25, 202491.4492.4991.0191.9689.8735,407
Nov 22, 202490.9091.7490.5791.4489.3642,175
Nov 21, 202491.0191.3790.6090.9288.8542,136
Nov 19, 202490.8991.6490.8991.1689.0951,861
Nov 18, 202491.2091.8990.9091.3589.2747,480
Nov 14, 202492.6792.6791.2291.5589.4740,440
Nov 13, 202492.7492.7492.0092.5490.4430,306
Nov 12, 2024 0.90 Dividend
Nov 12, 202492.9093.1392.2592.7490.6332,100
Nov 11, 202493.6194.5093.5094.5091.4748,981
Nov 8, 202492.9594.5092.7393.7990.7831,697
Nov 7, 202492.6493.4792.5792.9589.9747,736
Nov 6, 202493.0793.8792.9693.2090.2129,733
Nov 5, 202494.4694.9792.7593.0790.0935,838
Nov 4, 202492.4195.6792.4194.4591.4266,027
Nov 1, 202491.7992.8991.2192.8789.8930,047
Oct 31, 202492.1992.4091.1191.8288.8833,949
Oct 30, 202492.2593.1091.5092.1989.2431,775
Oct 29, 202492.0092.9291.6091.9188.9732,761
Oct 28, 202492.0093.0591.9792.4489.4840,686
Oct 25, 202491.8192.5691.5592.0989.1450,521
Oct 24, 202492.0593.1991.6191.8188.8742,925
Oct 23, 202493.4193.4992.1092.5989.6237,147
Oct 22, 202494.5195.3393.3693.6090.6033,605
Oct 21, 202493.7595.7693.6294.7491.7057,667
Oct 18, 202493.8194.4993.5593.6790.6721,992
Oct 17, 202493.7094.3593.2593.8190.8030,954
Oct 16, 202494.9995.4393.2493.7090.7046,997
Oct 15, 202493.3695.5093.2594.5991.5672,686
Oct 14, 202493.5294.2993.3593.3690.3719,830
Oct 11, 202493.7094.0893.3093.5290.5231,471
Oct 10, 2024 0.90 Dividend
Oct 10, 202493.4893.6293.0593.3490.3570,132
Oct 9, 202495.1196.0794.6195.3091.3845,544
Oct 8, 202495.5995.8495.4095.4091.4729,111
Oct 7, 202495.8296.4895.8296.0492.0822,442
Oct 4, 202496.0096.5195.8596.2492.2828,620
Oct 3, 202496.9596.9896.0296.4392.4626,067
Oct 2, 202496.4097.4795.6596.7592.77103,987
Oct 1, 202496.2197.6696.2196.4092.4343,668
Sep 30, 202495.6996.4195.0196.3092.3337,216
Sep 27, 202495.4896.0095.3096.0092.0531,895
Sep 26, 202495.0595.7294.9295.5091.5725,293
Sep 25, 202496.5596.5595.0095.1891.2636,691
Sep 24, 202496.5797.0795.6096.0392.0834,737
Sep 23, 202495.8797.7595.8597.1793.1754,322
Sep 20, 202495.6697.9495.4096.0092.0557,451
Sep 19, 202495.5596.3495.3895.9491.9955,527
Sep 18, 202495.6495.8395.2095.5591.6257,249
Sep 17, 202494.9095.8394.9095.6491.7044,214
Sep 16, 202493.8095.8593.7795.4691.5360,602
Sep 13, 202493.4594.6093.4593.9590.0846,805
Sep 12, 202494.5195.0693.5693.6589.7948,420
Sep 11, 2024 0.95 Dividend
Sep 11, 202495.0495.6994.5194.7390.8329,083
Sep 10, 202496.6097.1896.1496.3991.5132,055
Sep 9, 202496.7598.0096.6097.1892.2654,439
Sep 6, 202496.5897.1996.3697.1092.1829,381
Sep 5, 202496.7096.8096.2496.3591.4723,970
Sep 4, 202496.5296.6396.0696.6391.7423,701
Sep 3, 202496.5096.8096.0596.5291.6340,971
Sep 2, 202496.0296.6595.9596.4191.5346,621
Aug 30, 202495.8496.1995.5295.9491.0819,050
Aug 29, 202495.7095.9795.3195.8691.0129,287
Aug 28, 202495.8095.9295.5095.7090.8526,509
Aug 27, 202496.2296.2395.6296.0091.1435,528
Aug 26, 202496.3696.6196.0196.2591.3831,174
Aug 23, 202496.0096.7695.9596.3991.5135,341
Aug 22, 202495.8596.3695.8596.3491.4625,066
Aug 21, 202495.7096.4795.7095.8290.9729,988
Aug 20, 202496.2896.2895.7796.1091.2335,253
Aug 19, 202495.5396.2895.5296.1091.2329,473
Aug 16, 202495.6195.8495.2495.8090.9523,160
Aug 15, 202495.2295.7594.9095.0490.2326,334
Aug 14, 202494.7595.1394.5795.0090.1935,984
Aug 13, 202495.0095.2394.5694.7589.9525,848
Aug 12, 2024 1.00 Dividend
Aug 12, 202495.0195.2594.8595.0790.2628,956
Aug 9, 202496.3496.5595.6296.0190.2038,813
Aug 8, 202496.5596.7095.8396.3490.5132,881
Aug 7, 202496.9897.0596.4596.5590.7121,084
Aug 6, 202496.6196.9896.5196.5990.7428,417
Aug 5, 202496.5997.4495.9397.0091.1359,457
Aug 2, 202496.2797.4996.0396.7090.8544,048
Aug 1, 202496.0096.4995.8296.2890.4520,963
Jul 31, 202495.9096.0095.4796.0090.1931,774
Jul 30, 202495.5095.8395.1195.6089.8129,300
Jul 29, 202496.2196.3895.0595.2689.4958,304
Jul 26, 202496.4496.6896.0596.3090.4729,284
Jul 25, 202496.5596.9396.1796.4490.6035,559
Jul 24, 202496.8197.0096.2296.5590.7145,167
Jul 23, 202497.0897.2996.5696.9291.0541,354
Jul 22, 202496.9197.4796.7197.0891.2031,856
Jul 19, 202496.9197.2096.6297.1191.2327,853
Jul 18, 202496.7297.0896.5296.9191.0426,808
Jul 17, 202496.9597.0696.5596.8991.0323,901
Jul 16, 202496.7797.1596.7597.0591.1825,372
Jul 15, 202496.3097.1996.3097.1491.2672,239
Jul 12, 202496.1996.5995.8096.3090.4732,351
Jul 11, 202496.0096.5295.9096.1990.3725,410
Jul 10, 2024 1.00 Dividend
Jul 10, 202496.1396.4095.6096.0290.2139,243
Jul 9, 202497.4497.8996.8697.2390.4130,473
Jul 8, 202496.9097.6396.6697.4390.5964,590
Jul 5, 202497.0397.4196.5497.1090.2939,201
Jul 4, 202497.2297.5196.7296.9090.1029,338
Jul 3, 202497.4897.7397.1197.2190.3991,770
Jul 2, 202497.2097.7596.9197.5090.6664,810
Jul 1, 202498.0198.9697.6597.6590.8044,190
Jun 28, 202496.8798.5196.5098.0091.1298,499
Jun 27, 202496.8397.6696.7097.4090.5644,902
Jun 26, 202496.5197.6596.5197.0390.2259,018
Jun 25, 202496.6297.6696.3096.9590.1539,541
Jun 24, 202497.0297.5896.0096.6289.8461,444
Jun 21, 202497.4498.4097.0197.0190.2055,825
Jun 20, 202497.0398.0096.9597.4490.6044,010
Jun 19, 202497.1697.4896.9097.4090.5651,308
Jun 18, 202496.2297.3096.2297.1590.3338,921
Jun 17, 202495.8497.4895.8496.8390.0340,398
Jun 14, 202495.7196.9695.5796.4989.7240,282
Jun 13, 202496.0596.3895.0595.7188.9933,126
Jun 12, 2024 0.95 Dividend
Jun 12, 202496.3096.6194.2696.0989.3557,980
Jun 11, 202498.1098.6597.0397.2589.5453,524
Jun 10, 202498.9199.2098.0298.2090.4231,724
Jun 7, 202499.0099.3097.9598.6990.8722,873
Jun 6, 202499.6099.7598.5598.6790.8524,186
Jun 5, 202499.15100.0099.1599.6091.7132,870
Jun 4, 202498.91100.2298.1299.4391.5568,991
Jun 3, 202498.1299.9498.1299.1591.29167,751
May 31, 202497.2798.7096.8198.1290.3447,301
May 29, 202496.5597.6396.0197.6189.8755,605
May 28, 202497.2097.4596.5297.0089.31103,078
May 27, 202497.1197.9797.1097.5889.8534,045
May 24, 202497.0397.8096.2197.4689.7359,202
May 23, 202497.8398.0697.0697.4889.7559,569
May 22, 202498.2398.4297.6198.1090.3235,419
May 21, 202498.3098.6897.8498.2390.4444,789
May 20, 202498.4399.4498.4198.8391.0034,806
May 17, 202498.2199.1697.9998.9091.0655,201
May 16, 202498.6898.8697.3098.2190.4376,185
May 15, 202498.5799.0098.0298.6890.8636,111
May 14, 202499.5099.8498.3798.5790.7626,533
May 13, 2024 0.95 Dividend
May 13, 202499.50100.1698.3699.5091.6139,923
May 10, 2024100.14100.7099.82100.6991.8369,067
May 9, 2024100.00100.4099.80100.1791.3633,113
May 8, 202499.67100.9099.47100.0091.2077,044
May 7, 202499.49100.0398.3599.6790.90140,005
May 6, 202499.52100.1998.7299.0190.3021,362
May 3, 202498.27100.3498.0099.5290.7753,607
May 2, 202498.6098.9897.5098.2789.63111,797
Apr 30, 202498.3498.9997.5398.5189.8579,369
Apr 29, 202499.0199.0898.2098.5189.8519,187
Apr 26, 202499.6399.6398.8098.8090.1135,180
Apr 25, 202499.5099.9599.4099.6990.9233,951
Apr 24, 202499.56100.1199.1999.5090.7539,156
Apr 23, 202499.16100.0099.1599.4190.6725,005
Apr 22, 202499.05100.0098.9999.2690.5327,101
Apr 19, 202499.2099.9098.9199.8091.0223,884
Apr 18, 202499.3099.3098.7599.2090.4820,876
Apr 17, 202499.5099.5098.8099.0190.3022,910
Apr 16, 202499.5099.7499.2599.4790.7236,939
Apr 15, 202498.9999.8698.0099.5090.7558,802
Apr 12, 202498.7399.8598.7399.5090.7544,760
Apr 11, 202499.0499.3098.9099.0590.3421,276
Apr 10, 2024 1.00 Dividend
Apr 10, 202499.3099.7098.8099.2690.5323,421
Apr 9, 2024100.10100.1599.81100.1590.4329,651
Apr 8, 202499.97100.1599.71100.0990.3849,678
Apr 5, 202499.55100.1599.0099.9790.2789,825
Apr 4, 202499.0799.6998.9499.5589.8927,492
Apr 3, 202498.9099.2098.6298.9489.3435,484
Apr 2, 202498.6299.1898.5098.9089.3046,269
Apr 1, 202499.70100.3898.1198.6289.0590,769
Mar 28, 2024100.99101.0099.89100.6290.8598,436
Mar 27, 202499.95101.0099.63101.0091.2040,598
Mar 26, 202499.85100.6099.5499.9390.2321,868
Mar 25, 2024100.00100.5999.4899.8290.1351,387
Mar 22, 202499.85100.0099.4099.7090.0264,019
Mar 21, 202499.79100.8099.5399.8790.1832,171
Mar 20, 202499.80100.0399.5299.7990.1036,356
Mar 19, 202499.5099.8099.2899.8090.1151,758
Mar 18, 202499.4599.9098.9899.9090.2043,497
Mar 15, 202499.1099.5098.9099.4889.8242,914
Mar 14, 202499.1199.2698.5099.1089.4871,837
Mar 13, 202499.3799.3899.2099.2689.6335,791
Mar 12, 2024 1.01 Dividend
Mar 12, 202498.9599.4098.9499.3789.7329,460
Mar 11, 202499.90100.3099.13100.2489.6041,947
Mar 8, 202499.90100.5099.65100.0089.3847,179
Mar 7, 202498.85100.1498.7999.6189.0441,099
Mar 6, 202499.1199.5597.0098.7988.3083,353
Mar 5, 202499.4499.5999.3199.5588.9819,467
Mar 4, 202499.6899.9499.4399.4488.8830,975
Mar 1, 202499.2899.9899.2699.6889.1041,064
Feb 29, 202499.80101.3599.2999.7789.1859,343
Feb 28, 2024100.00100.3699.1599.7989.2043,205
Feb 27, 2024100.14101.0399.21100.4889.8197,093
Feb 26, 2024100.69100.6999.87100.1789.5432,322
Feb 23, 2024100.08100.6999.84100.4589.7930,814
Feb 22, 202499.63100.1399.51100.0889.4627,248
Feb 21, 2024100.10100.3899.2399.8189.2127,829
Feb 20, 202499.87100.1099.51100.0589.4334,177
Feb 19, 202499.8699.9999.4099.7589.1624,626
Feb 16, 2024100.05100.2899.7099.8689.2627,656
Feb 15, 202499.97100.4999.67100.0789.4527,730
Feb 14, 2024 1.05 Dividend
Feb 14, 2024100.22100.6099.5099.9789.3675,574
Feb 9, 2024101.15101.35100.74101.2789.5878,184
Feb 8, 2024100.80101.29100.29101.2089.5248,322
Feb 7, 2024100.11100.84100.11100.8389.1932,891
Feb 6, 2024100.32100.6099.85100.3088.7225,123
Feb 5, 2024100.70101.0099.95100.3388.7527,966
Feb 2, 202499.60101.5099.60100.7089.0865,568
Feb 1, 202499.30100.1599.01100.1088.5582,555
Jan 31, 202499.40100.0099.1399.5188.0236,525
Jan 30, 202499.6099.8799.1099.4988.0133,768
Jan 29, 202499.5399.9999.3199.6288.1234,715
Jan 26, 202499.5299.9499.0499.4587.9727,416
Jan 25, 202499.4199.7099.1099.1587.7130,204
Jan 24, 202499.93100.0499.2099.3787.9040,362
Jan 23, 202499.85100.0099.2399.9888.4430,589
Jan 22, 2024100.17100.2499.5599.8588.3318,968

Related Tickers

KNHF11.SA Kinea Hedge Fund Fundo De Investimento Imobiliario
79.29
-1.55%
 
QAGR11.SA Quasar Agro - Fundo De Investimento Imobiliario
41.84
-0.38%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
71.97
+0.46%
 
HABT11.SA Habitat Ii - Fundo De Investimento Imobiliario
72.36
-0.03%
 
BTCI11.SA Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario
8.52
-1.16%
 
HSML11.SA Hsi Malls Fundo De Investimento Imobiliario
70.97
-0.88%
 
BRAP4.SA Bradespar S.A.
16.70
+0.12%