Realty Income Corporation (BVMF:R1IN34)
Brazil · Delayed Price · Currency is BRL 159.85
-2.24 (-1.38%)
Last updated: Apr 9, 2026, 3:00 PM GMT-3
BVMF:R1IN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 162.49 | 162.49 | 159.84 | 160.69 | - | -0.86% | 2 |
| Apr 8, 2026 | 157.58 | 162.09 | 157.58 | 162.09 | 162.09 | 0.80% | 119 |
| Apr 7, 2026 | 155.60 | 160.80 | 155.60 | 160.80 | 160.80 | 1.27% | 613 |
| Apr 6, 2026 | 162.49 | 162.49 | 158.73 | 158.78 | 158.78 | -1.32% | 200 |
| Apr 2, 2026 | 161.18 | 161.59 | 159.58 | 160.90 | 160.90 | 0.83% | 306 |
| Apr 1, 2026 | 159.20 | 159.58 | 157.80 | 159.58 | 159.58 | -0.03% | 380 |
| Mar 31, 2026 | 160.00 | 161.27 | 158.20 | 159.62 | 159.62 | 1.19% | 190 |
| Mar 30, 2026 | 162.20 | 162.20 | 157.00 | 157.74 | 157.74 | -1.77% | 38 |
| Mar 27, 2026 | 157.12 | 160.60 | 157.12 | 160.59 | 160.12 | 3.61% | 118 |
| Mar 26, 2026 | 159.60 | 159.60 | 155.00 | 155.00 | 154.54 | -2.25% | 94 |
| Mar 25, 2026 | 161.25 | 161.25 | 156.32 | 158.57 | 158.10 | -0.68% | 328 |
| Mar 24, 2026 | 159.99 | 160.79 | 159.65 | 159.65 | 159.18 | 0.08% | 138 |
| Mar 23, 2026 | 163.50 | 163.50 | 159.52 | 159.52 | 159.05 | -1.46% | 164 |
| Mar 20, 2026 | 165.39 | 165.39 | 161.88 | 161.88 | 161.40 | -1.32% | 305 |
| Mar 19, 2026 | 166.57 | 166.57 | 163.45 | 164.04 | 163.56 | -0.53% | 91 |
| Mar 18, 2026 | 167.39 | 167.39 | 164.50 | 164.92 | 164.44 | -1.48% | 55 |
| Mar 17, 2026 | 170.51 | 170.51 | 167.40 | 167.40 | 166.91 | -1.82% | 140 |
| Mar 16, 2026 | 171.54 | 171.70 | 170.51 | 170.51 | 170.01 | -0.60% | 177 |
| Mar 13, 2026 | 171.00 | 172.38 | 171.00 | 171.54 | 171.04 | 0.60% | 613 |
| Mar 12, 2026 | 167.22 | 170.51 | 167.22 | 170.51 | 170.01 | 2.45% | 182 |
| Mar 11, 2026 | 167.00 | 167.00 | 165.98 | 166.43 | 165.94 | -0.81% | 18 |
| Mar 10, 2026 | 168.29 | 168.46 | 167.35 | 167.79 | 167.30 | 0.22% | 112 |
| Mar 9, 2026 | 170.45 | 170.45 | 166.89 | 167.42 | 166.93 | -1.81% | 230 |
| Mar 6, 2026 | 171.50 | 171.50 | 169.54 | 170.51 | 170.01 | -0.01% | 126 |
| Mar 5, 2026 | 173.06 | 173.06 | 169.68 | 170.53 | 170.03 | -1.00% | 111 |
| Mar 4, 2026 | 177.09 | 177.09 | 171.18 | 172.25 | 171.74 | -1.87% | 58 |
| Mar 3, 2026 | 176.84 | 177.09 | 174.97 | 175.54 | 175.02 | 0.26% | 549 |
| Mar 2, 2026 | 173.39 | 175.44 | 172.56 | 175.08 | 174.57 | 1.53% | 335 |
| Feb 27, 2026 | 167.01 | 174.75 | 167.01 | 172.45 | 171.94 | 3.26% | 219 |
| Feb 26, 2026 | 171.41 | 175.00 | 167.01 | 167.01 | 166.52 | -1.59% | 24 |
| Feb 25, 2026 | 171.12 | 171.12 | 167.50 | 169.71 | 168.73 | -0.82% | 55 |
| Feb 24, 2026 | 172.71 | 173.85 | 170.42 | 171.12 | 170.13 | -0.92% | 115 |
| Feb 23, 2026 | 171.70 | 172.71 | 171.19 | 172.71 | 171.71 | 0.98% | 68 |
| Feb 20, 2026 | 171.70 | 171.87 | 170.52 | 171.03 | 170.04 | 0.30% | 74 |
| Feb 19, 2026 | 171.88 | 171.88 | 169.83 | 170.52 | 169.54 | -0.19% | 308 |
| Feb 18, 2026 | 172.04 | 172.04 | 169.53 | 170.85 | 169.87 | -0.69% | 167 |
| Feb 13, 2026 | 169.65 | 172.37 | 169.65 | 172.04 | 171.05 | 1.58% | 204 |
| Feb 12, 2026 | 168.51 | 172.03 | 167.25 | 169.37 | 168.39 | 1.15% | 328 |
| Feb 11, 2026 | 168.07 | 168.07 | 165.58 | 167.44 | 166.47 | 0.63% | 202 |
| Feb 10, 2026 | 164.84 | 166.39 | 163.70 | 166.39 | 165.43 | 1.95% | 527 |
| Feb 9, 2026 | 160.34 | 164.01 | 160.34 | 163.20 | 162.26 | -1.13% | 69 |
| Feb 6, 2026 | 166.99 | 166.99 | 163.55 | 165.07 | 164.12 | -0.81% | 143 |
| Feb 5, 2026 | 160.71 | 167.01 | 160.71 | 166.42 | 165.46 | 1.48% | 316 |
| Feb 4, 2026 | 160.00 | 164.80 | 160.00 | 163.99 | 163.04 | 1.49% | 262 |
| Feb 3, 2026 | 157.42 | 162.07 | 157.42 | 161.59 | 160.66 | 1.38% | 294 |
| Feb 2, 2026 | 161.05 | 162.00 | 159.39 | 159.39 | 158.47 | -0.38% | 117 |
| Jan 30, 2026 | 156.01 | 160.00 | 156.01 | 160.00 | 159.08 | 2.56% | 316 |
| Jan 29, 2026 | 160.00 | 162.00 | 154.49 | 156.00 | 155.10 | -2.50% | 433 |
| Jan 28, 2026 | 156.18 | 162.46 | 156.18 | 160.00 | 158.60 | 1.27% | 30 |
| Jan 27, 2026 | 163.99 | 163.99 | 157.80 | 158.00 | 156.62 | -1.05% | 201 |