São Paulo - Delayed Quote BRL

Real Investor Fundo De Investimento Imobiliario (RINV11.SA)

Compare
94.96
-0.79
(-0.83%)
At close: January 17 at 5:47:25 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202595.1895.5094.3094.9694.9611,990
Jan 16, 202595.7097.0095.4195.7595.753,167
Jan 15, 2025 1.05 Dividend
Jan 15, 202596.2396.2395.5095.8095.803,064
Jan 14, 202597.0197.4496.2096.2095.154,317
Jan 13, 202597.5997.5996.4096.4095.357,256
Jan 10, 202597.7997.7996.2996.9595.895,142
Jan 9, 202598.0098.0096.5096.8595.792,794
Jan 8, 202598.6198.8797.2097.2096.142,389
Jan 7, 202598.18100.0097.6597.7096.63906
Jan 6, 202598.1998.1997.7098.1897.113,063
Jan 3, 202597.8998.2097.7097.8596.783,142
Jan 2, 202598.3098.8097.0097.4096.344,030
Dec 30, 202498.3098.5597.6597.8496.771,565
Dec 27, 202496.0098.0095.9697.8596.782,380
Dec 26, 202494.9097.9894.9096.9495.8818,234
Dec 23, 202493.1296.0093.1294.9093.863,728
Dec 20, 202494.1994.2092.0493.1192.098,657
Dec 19, 202495.5296.7093.0093.0392.0113,635
Dec 18, 202499.3399.3395.5095.5094.466,388
Dec 17, 202499.5099.5098.0098.6097.524,581
Dec 16, 2024100.00100.4999.0099.0597.974,675
Dec 13, 2024 1.05 Dividend
Dec 13, 202498.51101.4597.80100.0098.913,373
Dec 12, 202499.00100.1198.5098.5096.394,578
Dec 11, 2024100.05101.4898.0098.0095.903,603
Dec 10, 2024102.25102.25100.00100.0097.853,622
Dec 9, 2024101.99102.01100.96102.0099.814,858
Dec 6, 2024100.10102.85100.10101.2999.123,400
Dec 5, 2024103.43104.29100.00100.0197.864,893
Dec 4, 2024104.00104.73103.00103.48101.268,693
Dec 3, 2024104.69104.69103.50103.80101.574,745
Dec 2, 2024104.50104.50103.60104.14101.912,803
Nov 29, 2024104.25104.90104.00104.50102.268,539
Nov 28, 2024104.83104.83104.03104.24102.009,376
Nov 27, 2024104.20105.00104.10104.83102.581,885
Nov 26, 2024104.88104.90104.12104.20101.964,564
Nov 25, 2024104.90104.90104.05104.25102.019,221
Nov 22, 2024104.55104.75103.60104.00101.773,549
Nov 21, 2024104.50104.90103.90103.90101.674,350
Nov 19, 2024104.01104.50103.60104.10101.873,279
Nov 18, 2024104.15104.85104.01104.01101.784,503
Nov 14, 2024 1.10 Dividend
Nov 14, 2024104.99104.99103.73104.10101.873,189
Nov 13, 2024105.00105.00104.10104.21100.904,332
Nov 12, 2024105.28105.28104.26104.62101.295,372
Nov 11, 2024105.30105.30104.50104.99101.658,877
Nov 8, 2024105.46105.46104.50104.53101.214,697
Nov 7, 2024104.70105.46104.50105.46102.113,611
Nov 6, 2024105.60105.60104.70104.70101.373,765
Nov 5, 2024104.75105.50104.53105.45102.103,131
Nov 4, 2024105.44105.50104.89105.44102.097,282
Nov 1, 2024104.13105.54104.00105.00101.664,058
Oct 31, 2024104.70105.56104.68105.50102.153,262
Oct 30, 2024104.40104.75104.38104.75101.425,554
Oct 29, 2024104.13104.40103.70104.40101.084,105
Oct 28, 2024104.45104.45103.70104.13100.821,419
Oct 25, 2024104.00104.45103.95104.40101.085,193
Oct 24, 2024104.45104.46103.40104.46101.146,120
Oct 23, 2024103.92104.78103.70103.71100.415,245
Oct 22, 2024104.66104.90103.51104.83101.509,218
Oct 21, 2024104.42105.20104.15104.25100.942,586
Oct 18, 2024104.01105.53103.95104.42101.106,554
Oct 17, 2024103.70104.23103.70104.23100.929,174
Oct 16, 2024104.22104.22103.70103.99100.688,060
Oct 15, 2024104.27104.27103.97104.05100.749,068
Oct 14, 2024104.00104.68103.70104.11100.808,473
Oct 11, 2024107.00107.00106.50106.75103.366,239
Oct 10, 2024107.20107.20106.50106.54103.1510,080
Oct 9, 2024107.66107.80107.09107.65104.235,125
Oct 8, 2024107.80107.80107.02107.03103.632,297
Oct 7, 2024107.84108.01107.30108.00104.577,221
Oct 4, 2024107.40107.75107.22107.74104.322,441
Oct 3, 2024108.09108.09107.00107.40103.993,932
Oct 2, 2024107.50107.65106.99107.55104.135,706
Oct 1, 2024107.59107.89107.00107.50104.086,995
Sep 30, 2024108.00108.18107.50107.59104.1710,574
Sep 27, 2024107.69107.85107.60107.75104.327,868
Sep 26, 2024108.00108.23107.40107.65104.2312,076
Sep 25, 2024108.00108.69108.00108.25104.813,557
Sep 24, 2024108.88108.99108.16108.35104.912,476
Sep 23, 2024108.84108.86107.87108.80105.342,278
Sep 20, 2024108.15109.82107.82108.50105.055,680
Sep 19, 2024108.10108.16107.68108.16104.725,738
Sep 18, 2024108.20108.20107.85108.10104.662,688
Sep 17, 2024108.00108.00107.50107.90104.474,326
Sep 16, 2024107.46108.25107.46107.65104.235,732
Sep 13, 2024 1.09 Dividend
Sep 13, 2024107.64108.10107.62108.00104.575,270
Sep 12, 2024108.85108.90108.35108.50103.999,376
Sep 11, 2024108.99109.00108.50108.55104.045,292
Sep 10, 2024109.10109.36108.53108.65104.1311,586
Sep 9, 2024109.01109.35108.95109.00104.472,364
Sep 6, 2024109.13109.41109.00109.00104.473,621
Sep 5, 2024109.43109.43109.00109.10104.575,021
Sep 4, 2024109.29109.35108.92109.10104.576,004
Sep 3, 2024109.19109.44108.97109.20104.666,727
Sep 2, 2024109.35109.59109.25109.35104.813,312
Aug 30, 2024109.24109.59109.23109.35104.812,788
Aug 29, 2024109.44109.45109.22109.24104.703,434
Aug 28, 2024109.40109.45109.27109.35104.812,925
Aug 27, 2024109.77109.80109.11109.40104.854,111
Aug 26, 2024109.70109.82109.31109.73105.173,929
Aug 23, 2024109.74109.74109.34109.70105.142,199
Aug 22, 2024109.35109.75109.30109.50104.955,425
Aug 21, 2024109.60109.72109.16109.30104.763,562
Aug 20, 2024109.68109.90109.15109.20104.667,589
Aug 19, 2024109.20109.80109.20109.55105.003,201
Aug 16, 2024109.67109.85109.19109.20104.668,140
Aug 15, 2024109.60109.60109.00109.20104.6611,543
Aug 14, 2024 1.05 Dividend
Aug 14, 2024109.66110.00109.20109.25104.713,801
Aug 13, 2024110.59110.59110.20110.25104.667,802
Aug 12, 2024110.53110.53110.11110.25104.662,848
Aug 9, 2024110.58110.58109.96110.14104.563,418
Aug 8, 2024110.98110.98110.00110.20104.614,981
Aug 7, 2024110.20110.37110.00110.00104.422,659
Aug 6, 2024110.29110.56110.00110.20104.612,790
Aug 5, 2024110.31110.40109.85110.00104.425,244
Aug 2, 2024110.77110.77109.96110.31104.724,632
Aug 1, 2024110.82110.82109.81109.81104.242,744
Jul 31, 2024110.45110.45110.00110.10104.524,915
Jul 30, 2024110.31110.55110.20110.45104.859,744
Jul 29, 2024110.75110.85110.31110.31104.723,369
Jul 26, 2024110.75110.90110.74110.75105.143,377
Jul 25, 2024110.90111.00110.71110.71105.106,025
Jul 24, 2024111.32111.32110.72110.97105.355,165
Jul 23, 2024111.52111.53111.11111.20105.562,879
Jul 22, 2024111.48111.48111.16111.30105.662,453
Jul 19, 2024111.60111.70111.27111.44105.791,146
Jul 18, 2024111.60111.60110.97111.18105.543,858
Jul 17, 2024111.45111.90111.04111.60105.943,070
Jul 16, 2024111.30111.50111.20111.45105.802,868
Jul 15, 2024111.10111.50111.00111.29105.653,594
Jul 12, 2024 1.32 Dividend
Jul 12, 2024110.55111.25110.55111.10105.474,419
Jul 11, 2024111.84112.25111.52112.14105.201,985
Jul 10, 2024111.13112.08111.10111.85104.932,910
Jul 9, 2024111.25111.35111.00111.12104.251,627
Jul 8, 2024111.50111.94111.02111.02104.151,335
Jul 5, 2024111.40111.60111.27111.51104.613,966
Jul 4, 2024111.20112.74111.02112.74105.773,743
Jul 3, 2024111.02112.58110.75111.02104.151,164
Jul 2, 2024111.65111.92110.71111.01104.143,542
Jul 1, 2024111.65112.75110.32111.62104.725,213
Jun 28, 2024111.52111.86111.50111.65104.741,783
Jun 27, 2024110.36111.91110.36111.11104.242,607
Jun 26, 2024110.88111.30110.24110.30103.482,569
Jun 25, 2024110.15111.90110.14110.88104.026,091
Jun 24, 2024111.42111.42110.12110.20103.381,690
Jun 21, 2024110.50111.95110.36110.45103.625,420
Jun 20, 2024111.39112.59110.36110.52103.685,790
Jun 19, 2024112.13112.13110.60110.70103.856,258
Jun 18, 2024111.59112.75111.09112.37105.423,051
Jun 17, 2024110.95111.67110.51111.39104.501,522
Jun 14, 2024 1.25 Dividend
Jun 14, 2024110.98111.00109.97110.30103.488,396
Jun 13, 2024112.30112.30111.28111.36103.3021,074
Jun 12, 2024112.67113.79111.25111.75103.664,654
Jun 11, 2024112.45112.51111.15112.00103.8932,299
Jun 10, 2024111.76112.50111.28112.45104.313,276
Jun 7, 2024112.49112.59111.15111.26103.2120,336
Jun 6, 2024111.87113.88111.15111.16103.1110,663
Jun 5, 2024112.37112.69111.60111.84103.741,456
Jun 4, 2024111.78111.85111.15111.84103.741,062
Jun 3, 2024111.50111.75110.63110.65102.647,169
May 31, 2024112.85112.85111.75111.75103.664,806
May 29, 2024112.89112.90112.70112.81104.642,083
May 28, 2024112.82112.83112.01112.79104.631,869
May 27, 2024112.20112.56111.95112.41104.274,971
May 24, 2024112.30112.59111.90112.20104.082,012
May 23, 2024112.40112.40112.00112.20104.081,042
May 22, 2024112.49113.20111.80112.45104.31973
May 21, 2024113.18113.40111.90112.27104.142,622
May 20, 2024112.95113.20112.36112.85104.682,244
May 17, 2024112.88112.95112.01112.95104.771,305
May 16, 2024111.52112.90111.11112.87104.703,043
May 15, 2024 1.25 Dividend
May 15, 2024110.63113.00110.58112.00103.895,673
May 14, 2024111.75112.00111.10111.10101.903,337
May 13, 2024113.04113.08111.61111.61102.37717
May 10, 2024113.10113.10112.36113.09103.721,926
May 9, 2024113.08113.54112.60113.09103.721,391
May 8, 2024111.50113.10111.50113.08103.713,008
May 7, 2024111.80112.00111.77112.00102.721,187
May 6, 2024112.30112.30111.06111.80102.545,061
May 3, 2024111.50112.45111.44112.29102.994,567
May 2, 2024112.24112.24111.40112.13102.843,475
Apr 30, 2024112.72112.72111.49112.40103.092,102
Apr 29, 2024111.80112.50111.50111.70102.452,350
Apr 26, 2024111.99112.14111.28111.80102.544,525
Apr 25, 2024111.83112.77111.80111.99102.711,389
Apr 24, 2024112.69112.78111.51111.70102.453,934
Apr 23, 2024112.72112.79112.26112.77103.431,974
Apr 22, 2024112.50112.97111.69112.79103.451,908
Apr 19, 2024111.18111.36110.99111.28102.063,083
Apr 18, 2024111.38111.47111.13111.13101.922,883
Apr 17, 2024111.37111.46110.92111.28102.063,982
Apr 16, 2024111.13111.40110.99111.40102.184,062
Apr 15, 2024111.38111.40111.03111.09101.893,638
Apr 12, 2024113.45114.50112.90113.48104.082,412
Apr 11, 2024113.30113.50112.99113.35103.963,626
Apr 10, 2024113.75113.75113.00113.00103.645,311
Apr 9, 2024113.11114.00113.11113.70104.287,298
Apr 8, 2024112.98113.10112.20113.10103.733,391
Apr 5, 2024112.50112.85112.40112.85103.502,183
Apr 4, 2024112.00112.98112.00112.98103.626,783
Apr 3, 2024112.25112.25111.90112.00102.723,464
Apr 2, 2024112.00112.25111.91112.06102.782,733
Apr 1, 2024 1.23 Dividend
Apr 1, 2024111.75112.75111.75112.22102.937,476
Mar 28, 2024112.35113.00112.35113.00102.511,311
Mar 27, 2024112.20112.50112.10112.35101.923,899
Mar 26, 2024112.50112.50112.05112.15101.743,215
Mar 25, 2024112.60113.50112.60112.60102.151,320
Mar 22, 2024112.25112.25111.97112.15101.747,472
Mar 21, 2024111.84111.95111.70111.85101.471,225
Mar 20, 2024111.50111.70111.49111.65101.29770
Mar 19, 2024111.49111.60111.40111.50101.151,973
Mar 18, 2024111.40111.55111.21111.21100.894,143
Mar 15, 2024111.49111.80111.34111.80101.421,392
Mar 14, 2024111.34111.50111.00111.49101.141,808
Mar 13, 2024111.83111.85111.00111.00100.70767
Mar 12, 2024111.30112.50111.30111.82101.443,331
Mar 11, 2024111.55111.65110.40111.59101.232,807
Mar 8, 2024112.50112.50111.36111.40101.06871
Mar 7, 2024111.40112.00111.40112.00101.601,401
Mar 6, 2024111.00111.50111.00111.50101.151,022
Mar 5, 2024111.00111.12110.83110.83100.54962
Mar 4, 2024110.25110.99110.20110.99100.691,845
Mar 1, 2024 1.23 Dividend
Mar 1, 2024110.38110.75110.25110.25100.025,372
Feb 29, 2024112.00112.00111.62111.62100.155,986
Feb 28, 2024112.02112.02111.76111.76100.274,134
Feb 27, 2024112.00112.94111.81111.90100.40817
Feb 26, 2024112.00112.25111.79112.00100.492,796
Feb 23, 2024112.25112.97111.57112.97101.36899
Feb 22, 2024112.35112.35111.70112.25100.711,766
Feb 21, 2024112.03112.84112.03112.35100.80435
Feb 20, 2024112.72112.94112.06112.68101.102,052
Feb 19, 2024112.00112.75111.54112.72101.132,693
Feb 16, 2024111.50111.95111.26111.53100.07882
Feb 15, 2024111.00111.52111.00111.52100.061,000
Feb 14, 2024111.80111.80110.92111.80100.31434
Feb 9, 2024111.74111.75111.61111.75100.261,200
Feb 8, 2024111.74111.75111.74111.75100.261,187
Feb 7, 2024111.60111.74111.45111.74100.251,603
Feb 6, 2024111.64111.75111.52111.52100.06870
Feb 5, 2024111.75111.75110.89111.52100.061,702
Feb 2, 2024111.61111.65111.55111.65100.172,541
Feb 1, 2024 1.08 Dividend
Feb 1, 2024112.33112.33111.45111.60100.13928
Jan 31, 2024112.23113.00112.23112.3599.83636
Jan 30, 2024112.99113.00112.49112.60100.051,016
Jan 29, 2024111.94112.86111.94112.5099.96865
Jan 26, 2024111.85112.00111.85111.9499.46605
Jan 25, 2024112.00112.00111.76111.8599.38517
Jan 24, 2024112.50113.00112.43113.00100.411,873
Jan 23, 2024111.80112.95111.80112.95100.361,075
Jan 22, 2024111.70111.75111.50111.6499.202,301
Jan 19, 2024111.59111.88111.40111.7599.301,723
Jan 18, 2024112.00112.25111.50111.6099.162,788
Jan 17, 2024112.85112.85111.90112.0099.52780