São Paulo - Delayed Quote BRL

Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa (RCRB11.SA)

Compare
116.47
-1.45
(-1.23%)
At close: January 17 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025117.92118.80114.54116.47116.475,242
Jan 16, 2025117.16118.48117.16117.92117.921,709
Jan 15, 2025115.51118.02115.51117.16117.162,857
Jan 14, 2025116.63118.94115.51116.05116.052,342
Jan 13, 2025113.53117.40113.53116.63116.632,178
Jan 10, 2025119.13119.13113.60115.20115.204,362
Jan 9, 2025124.83124.83116.55119.16119.167,691
Jan 8, 2025 0.85 Dividend
Jan 8, 2025124.00126.98117.53123.00123.007,990
Jan 7, 2025130.00131.00124.81126.25125.4010,063
Jan 6, 2025128.99132.80123.51132.80131.916,759
Jan 3, 2025134.52135.00121.47129.00128.139,033
Jan 2, 2025126.83139.34123.03135.90134.9911,637
Dec 30, 2024124.00125.99123.97125.57124.721,929
Dec 27, 2024117.57124.00116.15124.00123.176,202
Dec 26, 2024115.78119.97114.62119.97119.164,865
Dec 23, 2024112.79115.83112.74115.78115.007,060
Dec 20, 2024111.40114.00110.40112.79112.035,006
Dec 19, 2024112.55113.62110.25111.40110.654,126
Dec 18, 2024112.52113.79111.65112.54111.782,991
Dec 17, 2024115.49116.58112.51116.57115.795,544
Dec 16, 2024114.00115.96111.83114.97114.206,697
Dec 13, 2024111.00114.62111.00114.60113.834,148
Dec 12, 2024111.80112.99111.00111.28110.534,249
Dec 11, 2024110.01114.77110.01111.80111.056,115
Dec 10, 2024113.03115.69110.10112.00111.254,051
Dec 9, 2024115.89119.75111.50112.51111.756,178
Dec 6, 2024 1.11 Dividend
Dec 6, 2024117.07117.80114.00115.89115.116,550
Dec 5, 2024117.99120.33112.03115.91114.037,450
Dec 4, 2024121.92122.87117.55117.99116.076,651
Dec 3, 2024122.20124.46121.57121.92119.947,057
Dec 2, 2024131.00131.00121.02122.24120.2533,705
Nov 29, 2024125.20133.00123.07133.00130.843,478
Nov 28, 2024127.91127.91124.17124.32122.303,606
Nov 27, 2024125.53128.05124.50126.64124.586,975
Nov 26, 2024126.88126.88124.51125.53123.493,566
Nov 25, 2024130.01130.15126.51127.67125.602,186
Nov 22, 2024125.98130.01124.78130.01127.903,384
Nov 21, 2024124.28126.00124.17124.76122.735,964
Nov 19, 2024126.25126.53124.09124.28122.262,148
Nov 18, 2024125.60126.17123.76126.17124.124,855
Nov 14, 2024126.45126.50122.16125.60123.566,347
Nov 13, 2024128.98129.14125.01126.50124.453,948
Nov 12, 2024128.31128.31127.02128.18126.106,323
Nov 11, 2024128.09129.36127.12128.31126.236,672
Nov 8, 2024128.04129.47128.04128.54126.455,427
Nov 7, 2024 1.05 Dividend
Nov 7, 2024129.76131.69128.03128.70126.6190,627
Nov 6, 2024129.69131.40129.07129.74126.603,731
Nov 5, 2024130.74132.11129.01129.69126.559,825
Nov 4, 2024132.86134.98129.50130.80127.639,852
Nov 1, 2024130.52133.99130.52132.86129.645,166
Oct 31, 2024130.01134.00130.01134.00130.763,531
Oct 30, 2024129.51132.33129.21132.00128.805,472
Oct 29, 2024129.02132.97129.02132.79129.585,650
Oct 28, 2024133.00133.00129.02129.10125.977,889
Oct 25, 2024130.09133.15130.00133.15129.934,171
Oct 24, 2024129.78132.50129.01132.49129.2812,030
Oct 23, 2024129.03132.00128.48129.65126.5110,308
Oct 22, 2024128.12132.00128.12129.07125.959,207
Oct 21, 2024128.58130.00128.10128.10125.005,087
Oct 18, 2024129.49132.36128.89130.30127.153,817
Oct 17, 2024128.50129.90128.21128.85125.737,490
Oct 16, 2024130.11132.47128.50128.50125.397,599
Oct 15, 2024130.32130.99129.02130.79127.624,145
Oct 14, 2024128.99132.00128.50130.32127.174,219
Oct 11, 2024131.37131.37127.87128.99125.874,248
Oct 10, 2024128.41129.13127.85127.85124.766,206
Oct 9, 2024129.00129.87128.61128.61125.503,633
Oct 8, 2024 1.00 Dividend
Oct 8, 2024130.47130.49129.24129.64126.502,785
Oct 7, 2024131.22132.00128.69129.96125.8440,954
Oct 4, 2024131.50133.50129.31132.98128.7621,482
Oct 3, 2024129.50131.67128.51131.67127.498,252
Oct 2, 2024129.00130.15128.90129.21125.114,050
Oct 1, 2024131.91132.00128.50129.00124.9110,746
Sep 30, 2024129.01132.00129.01131.73127.553,406
Sep 27, 2024129.93131.00129.90130.50126.366,027
Sep 26, 2024128.16130.53128.16129.93125.812,863
Sep 25, 2024129.27129.95128.40129.28125.184,682
Sep 24, 2024128.43129.72128.18128.39124.327,287
Sep 23, 2024131.74132.06128.15128.43124.3617,065
Sep 20, 2024131.94131.94129.49131.74127.564,055
Sep 19, 2024129.01132.00128.18132.00127.8137,082
Sep 18, 2024131.99131.99130.02131.39127.225,106
Sep 17, 2024131.00131.00128.86130.80126.656,005
Sep 16, 2024130.50131.15129.51130.88126.738,464
Sep 13, 2024129.00131.38128.24130.50126.3613,197
Sep 12, 2024128.88130.28128.58129.80125.6810,185
Sep 11, 2024130.99130.99128.14128.94124.858,653
Sep 10, 2024132.31133.00130.23131.00126.856,061
Sep 9, 2024131.24132.34130.74132.33128.134,132
Sep 6, 2024 0.91 Dividend
Sep 6, 2024131.21132.33129.41131.23127.074,492
Sep 5, 2024131.88131.88130.85131.70126.642,360
Sep 4, 2024132.49132.98130.99131.87126.815,266
Sep 3, 2024132.93133.50132.00132.48127.396,088
Sep 2, 2024132.60132.99131.73132.89127.792,932
Aug 30, 2024132.10132.79131.70132.61127.522,854
Aug 29, 2024132.51132.87131.70132.15127.074,729
Aug 28, 2024135.00135.01131.70131.76126.706,991
Aug 27, 2024134.99137.99134.50135.00129.825,611
Aug 26, 2024136.98137.20134.16135.00129.822,893
Aug 23, 2024134.20138.71134.20136.02130.805,138
Aug 22, 2024134.78134.78133.67134.20129.054,025
Aug 21, 2024134.40135.03133.00134.79129.613,378
Aug 20, 2024134.49134.49133.62134.05128.902,619
Aug 19, 2024134.48134.48132.98134.02128.874,658
Aug 16, 2024134.05135.14134.00134.48129.323,844
Aug 15, 2024133.26135.17132.50134.04128.893,918
Aug 14, 2024133.69134.50132.20132.65127.565,590
Aug 13, 2024133.35134.50133.03133.69128.562,655
Aug 12, 2024132.88134.22131.72133.03127.925,054
Aug 9, 2024134.46135.31130.70132.88127.786,763
Aug 8, 2024 0.91 Dividend
Aug 8, 2024136.30138.15134.40134.40129.241,836
Aug 7, 2024137.51137.84135.00137.20131.065,833
Aug 6, 2024135.52136.95135.50136.57130.454,558
Aug 5, 2024135.69136.94135.00135.98129.894,703
Aug 2, 2024139.89142.39137.00137.53131.375,866
Aug 1, 2024137.29139.34137.29138.25132.064,970
Jul 31, 2024139.97141.44136.91137.29131.1419,143
Jul 30, 2024142.90144.00138.05138.58132.377,042
Jul 29, 2024140.80145.80139.75140.75134.456,771
Jul 26, 2024139.45140.80138.02140.80134.494,255
Jul 25, 2024139.55139.55138.61139.45133.202,591
Jul 24, 2024140.56140.58138.51139.57133.323,718
Jul 23, 2024143.48143.48139.51140.61134.316,230
Jul 22, 2024141.36143.95139.13140.70134.405,325
Jul 19, 2024139.00141.81139.00141.78135.432,586
Jul 18, 2024140.91142.08138.07140.98134.674,697
Jul 17, 2024142.73145.00140.80140.91134.603,340
Jul 16, 2024141.80144.76140.51142.72136.332,417
Jul 15, 2024146.01146.97141.60141.80135.453,633
Jul 12, 2024138.90146.01137.51146.01139.476,180
Jul 11, 2024140.25140.59138.00138.19132.003,685
Jul 10, 2024136.70141.00135.80139.98133.716,830
Jul 9, 2024135.61139.04135.61136.70130.584,686
Jul 8, 2024 0.99 Dividend
Jul 8, 2024138.64138.64135.58136.10130.019,120
Jul 5, 2024137.39139.99135.20139.00131.836,031
Jul 4, 2024136.56138.38135.10136.40129.366,204
Jul 3, 2024139.16140.49135.01136.50129.4612,103
Jul 2, 2024140.50142.34139.13139.16131.984,155
Jul 1, 2024147.00147.49139.00140.50133.255,912
Jun 28, 2024144.27149.00141.76146.70139.136,770
Jun 27, 2024141.18144.60140.47144.27136.833,004
Jun 26, 2024141.22141.22140.12141.17133.892,472
Jun 25, 2024142.99142.99138.00140.28133.044,836
Jun 24, 2024144.40144.40141.89143.00135.623,358
Jun 21, 2024145.60145.60143.00144.40136.953,141
Jun 20, 2024145.60145.60144.53145.22137.731,780
Jun 19, 2024144.40145.77144.40145.49137.982,919
Jun 18, 2024144.41145.99144.25145.80138.283,143
Jun 17, 2024145.99146.05144.73146.05138.522,535
Jun 14, 2024145.00146.79144.00145.99138.464,125
Jun 13, 2024146.01146.01143.00145.00137.523,585
Jun 12, 2024146.44147.00144.24145.99138.463,691
Jun 11, 2024148.88150.40145.02147.00139.424,403
Jun 10, 2024151.87151.95148.91149.98142.244,205
Jun 7, 2024 0.93 Dividend
Jun 7, 2024153.64153.64151.02151.87144.043,935
Jun 6, 2024154.90154.90153.17153.64144.833,389
Jun 5, 2024154.50155.39153.01154.90146.024,942
Jun 4, 2024154.50157.07153.14154.15145.3110,384
Jun 3, 2024156.15157.07153.14155.81146.884,165
May 31, 2024154.31157.70153.72154.00145.177,505
May 29, 2024153.85155.34153.45154.32145.472,874
May 28, 2024154.77154.77152.52153.85145.032,598
May 27, 2024155.78155.89154.18154.77145.903,732
May 24, 2024155.30158.00155.30155.78146.857,086
May 23, 2024156.37156.39155.09155.32146.421,732
May 22, 2024156.25156.66155.51156.05147.103,665
May 21, 2024156.20156.72155.00156.25147.292,852
May 20, 2024157.21158.55155.45156.24147.283,016
May 17, 2024156.51159.47156.48156.89147.903,602
May 16, 2024156.00157.41156.00156.51147.541,146
May 15, 2024156.69159.87155.77157.41148.392,484
May 14, 2024156.40157.08154.21157.07148.073,163
May 13, 2024157.27157.47156.20156.40147.431,254
May 10, 2024157.90161.05157.01157.45148.427,973
May 9, 2024157.12158.47156.88157.90148.851,649
May 8, 2024 0.93 Dividend
May 8, 2024160.03162.47157.08158.56149.473,503
May 7, 2024160.32160.32158.00159.71149.6862,606
May 6, 2024159.73160.99159.44160.32150.251,039
May 3, 2024155.15159.79155.15159.73149.703,686
May 2, 2024159.54159.79152.75155.00145.269,774
Apr 30, 2024155.53159.99155.53159.19149.192,899
Apr 29, 2024155.24158.00155.24155.52145.753,170
Apr 26, 2024155.24159.99155.24158.00148.074,507
Apr 25, 2024155.50155.96154.00155.24145.491,991
Apr 24, 2024156.00156.00155.00155.00145.262,208
Apr 23, 2024155.61158.00155.61156.00146.202,597
Apr 22, 2024157.50158.97157.17157.17147.301,432
Apr 19, 2024156.00159.00155.00157.50147.613,489
Apr 18, 2024157.10157.11154.74156.00146.205,897
Apr 17, 2024157.82158.47156.55157.10147.233,122
Apr 16, 2024159.11159.11157.01157.44147.5583,714
Apr 15, 2024161.30161.62159.11160.08150.022,568
Apr 12, 2024161.80161.84160.81161.30151.173,258
Apr 11, 2024161.34161.80160.51161.80151.642,639
Apr 10, 2024161.48162.51160.08161.34151.212,571
Apr 9, 2024160.09161.50158.42161.48151.3411,775
Apr 8, 2024 0.93 Dividend
Apr 8, 2024159.05161.00158.70160.09150.034,404
Apr 5, 2024159.52160.75159.51159.98149.066,154
Apr 4, 2024159.91161.00158.61159.51148.622,659
Apr 3, 2024161.15161.74159.00159.98149.064,402
Apr 2, 2024161.40161.92159.86161.26150.253,440
Apr 1, 2024161.71161.89161.15161.30150.293,508
Mar 28, 2024161.21161.87160.50161.53150.501,846
Mar 27, 2024160.04162.78159.85161.21150.212,871
Mar 26, 2024160.00163.24159.85161.21150.214,456
Mar 25, 2024162.18163.00159.80160.07149.144,754
Mar 22, 2024161.77162.47160.18162.18151.113,116
Mar 21, 2024158.64162.77158.05161.77150.734,669
Mar 20, 2024159.83160.64157.32158.66147.834,367
Mar 19, 2024160.35161.37158.80159.83148.926,184
Mar 18, 2024161.85161.85160.02160.35149.402,069
Mar 15, 2024160.84165.44160.18161.85150.804,558
Mar 14, 2024160.50161.04159.20160.84149.862,518
Mar 13, 2024161.00161.79160.00161.04150.054,671
Mar 12, 2024162.15162.20160.54161.21150.212,531
Mar 11, 2024160.23162.09160.23161.90150.851,810
Mar 8, 2024 0.93 Dividend
Mar 8, 2024159.00162.12157.05162.11151.0411,366
Mar 7, 2024160.89160.90157.78159.00147.2818,678
Mar 6, 2024161.50162.14159.76160.89149.033,783
Mar 5, 2024161.84162.00159.95160.00148.215,667
Mar 4, 2024161.80162.80161.00161.84149.914,348
Mar 1, 2024160.30164.00160.20161.80149.873,486
Feb 29, 2024159.80161.34159.80160.30148.4811,368
Feb 28, 2024158.56160.97158.56159.75147.9722,793
Feb 27, 2024161.56161.56159.95160.29148.473,598
Feb 26, 2024161.80161.81161.02161.49149.592,518
Feb 23, 2024160.00161.98160.00161.80149.873,325
Feb 22, 2024163.03163.03159.88160.00148.2111,613
Feb 21, 2024163.10163.10162.50163.04151.021,927
Feb 20, 2024163.32163.89162.52163.10151.082,574
Feb 19, 2024163.95164.00163.01163.32151.282,348
Feb 16, 2024163.99164.00163.01163.95151.863,663
Feb 15, 2024163.13164.00163.13163.99151.903,788
Feb 14, 2024163.16164.00163.00163.13151.101,835
Feb 9, 2024163.33164.04161.50161.55149.649,422
Feb 8, 2024163.77163.77162.80163.33151.292,062
Feb 7, 2024 0.93 Dividend
Feb 7, 2024163.89164.79163.42163.77151.705,681
Feb 6, 2024164.50164.95164.40164.82151.812,709
Feb 5, 2024163.11164.50163.11164.50151.514,483
Feb 2, 2024163.98163.98162.26163.11150.236,586
Feb 1, 2024159.97164.97158.20162.25149.4415,721
Jan 31, 2024158.18161.75157.56158.00145.536,434
Jan 30, 2024158.00158.84157.50158.18145.6921,368
Jan 29, 2024158.26158.95158.00158.20145.712,069
Jan 26, 2024158.55159.90158.18158.25145.762,845
Jan 25, 2024158.37159.95158.33158.55146.038,335
Jan 24, 2024159.51160.00158.36158.36145.862,348
Jan 23, 2024160.50160.55158.50159.51146.922,538
Jan 22, 2024161.57164.00160.31160.55147.881,777
Jan 19, 2024159.33164.99159.33161.57148.827,216
Jan 18, 2024159.91160.04158.87160.00147.372,825
Jan 17, 2024160.00160.03159.36159.90147.281,973

Related Tickers

HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
98.60
-0.61%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%
 
BTHF11.SA Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario
6.99
-1.69%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%