Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-15 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-14 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-13 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-12 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-09 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-07 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-06 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-05 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-02 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-08-01 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-31 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-30 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-29 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-26 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-25 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-24 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-23 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-22 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-19 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-18 | 100.00 | 100.00 | 100.00 | 100.00 | 40.090 | 0 |
| 2024-07-17 | 97.000 | 100.00 | 97.000 | 100.00 | 40.090 | 12,501 |
← NewerPage 10 of 10 · 563 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 15.3831 BRL |
| 2026-07-09 | 39.4971 BRL |
| 2026-04-20 | 23.1786 BRL |
| 2026-03-30 | 15.1111 BRL |
| 2026-02-18 | 16.0885 BRL |
| 2026-01-16 | 10.7100 BRL |
| 2025-12-15 | 18.1894 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.