Skip to main content
logo
Realty Income Corporation (BVMF:R1IN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
158.71
+3.03 (1.95%)
Last updated: Jun 9, 2026, 4:28 PM GMT-3

BVMF:R1IN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026157.97157.97155.37155.68155.68-1.45%975
Jun 5, 2026152.01158.55152.01157.97157.973.93%919
Jun 3, 2026150.32153.45150.32152.00152.000.84%151
Jun 2, 2026152.41152.41149.70150.74150.740.29%103
Jun 1, 2026155.43155.43150.00150.30150.30-3.31%957
May 29, 2026157.56157.56154.00155.44155.44-0.36%80
May 28, 2026160.00162.50156.00156.00156.00-1.97%165
May 27, 2026156.16159.59156.16159.59159.131.98%184
May 26, 2026154.05157.12154.05156.49156.041.39%52
May 25, 2026154.05156.72154.05154.34153.90-0.66%78
May 22, 2026156.00156.68154.80155.36154.92-0.41%891
May 21, 2026154.06156.00154.06156.00155.550.51%287
May 20, 2026156.16156.16154.40155.21154.77-0.88%50
May 19, 2026155.84157.35155.54156.59156.141.68%106
May 18, 2026155.31155.31153.44154.00153.56-0.85%160
May 15, 2026156.34156.53155.32155.32154.880.34%240
May 14, 2026153.74154.79153.59154.79154.350.68%21
May 13, 2026153.60153.74151.49153.74153.300.20%28
May 12, 2026151.50153.59151.50153.44153.000.79%48
May 11, 2026153.22153.22151.88152.24151.810.36%70
May 8, 2026154.69154.69151.00151.70151.27-0.95%253
May 7, 2026159.06159.06152.35153.15152.71-2.75%467
May 6, 2026156.00157.91156.00157.48157.030.95%710
May 5, 2026156.93157.08155.70156.00155.55-1.19%439
May 4, 2026159.99159.99157.26157.88157.43-1.33%136
Apr 30, 2026160.54160.54158.77160.00159.54-0.34%18,899
Apr 29, 2026160.54160.54160.54160.54160.08-7
Apr 28, 2026166.51166.51155.71161.00160.08-2.38%43
Apr 27, 2026160.29164.93155.86164.93163.993.93%116
Apr 24, 2026160.80165.00157.60158.70157.80-1.31%366
Apr 23, 2026159.50160.80157.90160.80159.881.82%389
Apr 22, 2026163.42163.42157.59157.92157.02-2.40%1,424
Apr 20, 2026164.98164.98161.80161.80160.88-1.55%95
Apr 17, 2026162.50164.34160.80164.34163.401.90%160
Apr 16, 2026160.96161.28160.23161.28160.361.20%59
Apr 15, 2026160.80160.80159.04159.36158.450.10%267
Apr 14, 2026159.58159.58157.45159.20158.290.76%24
Apr 13, 2026160.00160.15157.43158.00157.10-0.35%153
Apr 10, 2026161.45161.45158.45158.56157.66-0.81%372
Apr 9, 2026162.49162.49159.84159.85158.94-1.38%44
Apr 8, 2026157.58162.09157.58162.09161.170.80%119
Apr 7, 2026155.60160.80155.60160.80159.881.27%613
Apr 6, 2026162.49162.49158.73158.78157.88-1.32%200
Apr 2, 2026161.18161.59159.58160.90159.980.83%306
Apr 1, 2026159.20159.58157.80159.58158.67-0.03%380
Mar 31, 2026160.00161.27158.20159.62158.711.19%190
Mar 30, 2026162.20162.20157.00157.74156.84-1.49%38
Mar 27, 2026157.12160.60157.12160.59159.223.61%118
Mar 26, 2026159.60159.60155.00155.00153.68-2.25%94
Mar 25, 2026161.25161.25156.32158.57157.22-0.68%328