Realty Income Corporation (BVMF:R1IN34)
Brazil · Delayed Price · Currency is BRL 151.20
0.00 (0.00%)
Last updated: Nov 13, 2025, 1:26 PM GMT-3
Realty Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 150.16 | 151.20 | 150.16 | 151.20 | 151.20 | 0.39% | 110 |
| Nov 11, 2025 | 150.01 | 151.05 | 148.93 | 150.61 | 150.61 | 0.40% | 313 |
| Nov 10, 2025 | 153.17 | 153.17 | 149.49 | 150.01 | 150.01 | -1.08% | 244 |
| Nov 7, 2025 | 152.87 | 152.87 | 150.91 | 151.65 | 151.65 | 0.20% | 37 |
| Nov 6, 2025 | 150.20 | 151.65 | 150.16 | 151.35 | 151.35 | - | 234 |
| Nov 5, 2025 | 151.53 | 151.95 | 150.01 | 151.35 | 151.35 | -0.12% | 81 |
| Nov 4, 2025 | 155.04 | 156.00 | 150.73 | 151.53 | 151.53 | -2.87% | 295 |
| Nov 3, 2025 | 157.98 | 157.98 | 153.92 | 156.00 | 156.00 | -0.26% | 41 |
| Oct 31, 2025 | 155.84 | 156.41 | 154.10 | 156.41 | 156.41 | -3.75% | 169 |
| Oct 30, 2025 | 162.49 | 162.50 | 162.49 | 162.50 | 162.50 | 4.43% | 37 |
| Oct 29, 2025 | 164.99 | 164.99 | 155.60 | 155.60 | 155.60 | -1.89% | 62 |
| Oct 28, 2025 | 161.46 | 161.46 | 158.60 | 158.60 | 158.10 | -1.77% | 34 |
| Oct 27, 2025 | 161.50 | 162.08 | 160.65 | 161.45 | 160.94 | -0.68% | 22 |
| Oct 24, 2025 | 163.17 | 163.17 | 161.92 | 162.56 | 162.05 | 0.63% | 13 |
| Oct 23, 2025 | 159.38 | 162.25 | 159.38 | 161.55 | 161.04 | -0.67% | 101 |
| Oct 22, 2025 | 161.92 | 162.64 | 161.92 | 162.64 | 162.13 | 0.25% | 383 |
| Oct 21, 2025 | 163.73 | 164.10 | 161.48 | 162.24 | 161.73 | 0.19% | 79 |
| Oct 20, 2025 | 158.52 | 162.40 | 158.52 | 161.93 | 161.42 | 0.11% | 18 |
| Oct 17, 2025 | 163.15 | 164.00 | 161.76 | 161.76 | 161.25 | -0.09% | 37 |
| Oct 16, 2025 | 163.00 | 163.20 | 161.90 | 161.90 | 161.39 | -0.31% | 405 |
| Oct 15, 2025 | 162.39 | 162.40 | 160.48 | 162.40 | 161.89 | 0.79% | 68 |
| Oct 14, 2025 | 162.09 | 162.51 | 160.50 | 161.12 | 160.61 | 0.40% | 123 |
| Oct 13, 2025 | 159.20 | 160.64 | 158.67 | 160.48 | 159.97 | -0.32% | 671 |
| Oct 10, 2025 | 159.52 | 161.07 | 159.52 | 161.00 | 160.49 | 2.16% | 145 |
| Oct 9, 2025 | 160.15 | 160.15 | 157.60 | 157.60 | 157.10 | -0.61% | 64 |
| Oct 8, 2025 | 161.20 | 161.20 | 158.22 | 158.56 | 158.06 | -0.65% | 13 |
| Oct 7, 2025 | 161.12 | 161.12 | 159.60 | 159.60 | 159.10 | 0.05% | 36 |
| Oct 6, 2025 | 162.75 | 162.75 | 158.89 | 159.52 | 159.02 | -1.00% | 70 |
| Oct 3, 2025 | 160.79 | 162.72 | 160.79 | 161.13 | 160.62 | 0.41% | 147 |
| Oct 2, 2025 | 162.41 | 162.41 | 160.20 | 160.48 | 159.97 | -0.20% | 75 |
| Oct 1, 2025 | 160.20 | 161.79 | 160.20 | 160.80 | 160.29 | 0.31% | 47 |
| Sep 30, 2025 | 160.49 | 160.49 | 158.50 | 160.30 | 159.79 | -0.42% | 16 |
| Sep 29, 2025 | 158.21 | 161.44 | 158.21 | 160.98 | 160.47 | -0.28% | 27 |
| Sep 26, 2025 | 161.60 | 161.75 | 160.79 | 161.44 | 160.44 | 1.00% | 89 |
| Sep 25, 2025 | 160.96 | 160.96 | 159.36 | 159.84 | 158.85 | -0.09% | 53 |
| Sep 24, 2025 | 158.08 | 159.99 | 157.90 | 159.99 | 159.00 | 1.72% | 739 |
| Sep 23, 2025 | 157.60 | 158.00 | 156.96 | 157.28 | 156.30 | - | 74 |
| Sep 22, 2025 | 158.24 | 158.24 | 156.96 | 157.28 | 156.30 | -0.61% | 40 |
| Sep 19, 2025 | 157.92 | 158.24 | 157.28 | 158.24 | 157.26 | 0.95% | 55 |
| Sep 18, 2025 | 157.76 | 158.24 | 156.61 | 156.75 | 155.78 | -1.64% | 103 |
| Sep 17, 2025 | 160.16 | 160.16 | 159.04 | 159.36 | 158.37 | 0.37% | 53 |
| Sep 16, 2025 | 160.16 | 160.64 | 158.78 | 158.78 | 157.79 | -0.96% | 139 |
| Sep 15, 2025 | 161.75 | 162.40 | 160.32 | 160.32 | 159.32 | -2.24% | 149 |
| Sep 12, 2025 | 162.07 | 163.99 | 161.44 | 163.99 | 162.97 | 1.18% | 73 |
| Sep 11, 2025 | 156.80 | 162.07 | 156.80 | 162.07 | 161.06 | 1.29% | 39 |
| Sep 10, 2025 | 161.11 | 161.92 | 160.00 | 160.00 | 159.01 | -0.69% | 163 |
| Sep 9, 2025 | 160.45 | 161.11 | 160.00 | 161.11 | 160.11 | 0.90% | 86 |
| Sep 8, 2025 | 160.45 | 160.45 | 159.05 | 159.68 | 158.69 | -0.10% | 162 |
| Sep 5, 2025 | 158.40 | 159.84 | 158.40 | 159.84 | 158.85 | 0.53% | 3 |
| Sep 4, 2025 | 158.31 | 159.79 | 158.24 | 159.00 | 158.01 | 0.44% | 63 |