Skip to main content
logo
Realty Income Corporation (BVMF:R1IN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
167.44
+5.84 (3.61%)
Last updated: Jun 29, 2026, 3:06 PM GMT-3

BVMF:R1IN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026167.50167.50154.32154.32154.32-4.22%168
Jun 26, 2026160.48165.00160.48161.60161.131.64%491
Jun 25, 2026160.50161.23159.00159.00158.53-2.15%38
Jun 24, 2026160.00162.50160.00162.50162.021.57%152
Jun 23, 2026155.85159.99155.85159.99159.522.66%88
Jun 22, 2026152.83156.80152.83155.84155.38-0.07%26
Jun 19, 2026156.40156.49155.95155.95155.490.60%38
Jun 18, 2026155.84157.26155.02155.02154.570.24%440
Jun 17, 2026157.10157.10154.00154.65154.20-1.56%224
Jun 16, 2026159.33159.33156.81157.10156.64-0.41%145
Jun 15, 2026155.28158.23155.28157.75157.29-0.44%37
Jun 12, 2026156.31159.84156.31158.45157.99-0.60%45
Jun 11, 2026162.49162.49159.40159.40158.93-1.06%175
Jun 10, 2026160.15161.59159.37161.11160.641.61%84
Jun 9, 2026156.93159.34155.68158.56158.101.85%660
Jun 8, 2026157.97157.97155.37155.68155.22-1.45%970
Jun 5, 2026152.01158.55152.01157.97157.513.93%919
Jun 3, 2026150.32153.45150.32152.00151.550.84%151
Jun 2, 2026152.41152.41149.70150.74150.300.29%103
Jun 1, 2026155.43155.43150.00150.30149.86-3.31%957
May 29, 2026157.56157.56154.00155.44154.98-0.36%80
May 28, 2026160.00162.50156.00156.00155.54-1.96%165
May 27, 2026156.16159.59156.16159.59158.661.98%184
May 26, 2026154.05157.12154.05156.49155.581.39%52
May 25, 2026154.05156.72154.05154.34153.44-0.66%78
May 22, 2026156.00156.68154.80155.36154.45-0.41%891
May 21, 2026154.06156.00154.06156.00155.090.51%287
May 20, 2026156.16156.16154.40155.21154.30-0.88%50
May 19, 2026155.84157.35155.54156.59155.681.68%106
May 18, 2026155.31155.31153.44154.00153.10-0.85%160
May 15, 2026156.34156.53155.32155.32154.410.34%240
May 14, 2026153.74154.79153.59154.79153.890.68%21
May 13, 2026153.60153.74151.49153.74152.840.20%28
May 12, 2026151.50153.59151.50153.44152.540.79%48
May 11, 2026153.22153.22151.88152.24151.350.36%70
May 8, 2026154.69154.69151.00151.70150.81-0.95%253
May 7, 2026159.06159.06152.35153.15152.26-2.75%467
May 6, 2026156.00157.91156.00157.48156.560.95%710
May 5, 2026156.93157.08155.70156.00155.09-1.19%439
May 4, 2026159.99159.99157.26157.88156.96-1.33%136
Apr 30, 2026160.54160.54158.77160.00159.07-0.34%18,899
Apr 29, 2026160.54160.54160.54160.54159.60-7
Apr 28, 2026166.51166.51155.71161.00159.61-2.38%43
Apr 27, 2026160.29164.93155.86164.93163.503.93%116
Apr 24, 2026160.80165.00157.60158.70157.33-1.31%366
Apr 23, 2026159.50160.80157.90160.80159.411.82%389
Apr 22, 2026163.42163.42157.59157.92156.55-2.40%1,424
Apr 20, 2026164.98164.98161.80161.80160.40-1.55%95
Apr 17, 2026162.50164.34160.80164.34162.921.90%160
Apr 16, 2026160.96161.28160.23161.28159.881.20%59