Skip to main content
logo
Realty Income Corporation (BVMF:R1IN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
154.90
-1.69 (-1.08%)
Last updated: May 20, 2026, 3:23 PM GMT-3

BVMF:R1IN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026155.84157.35155.54156.59156.591.68%106
May 18, 2026155.31155.31153.44154.00154.00-0.85%160
May 15, 2026156.34156.53155.32155.32155.320.34%240
May 14, 2026153.74154.79153.59154.79154.790.68%21
May 13, 2026153.60153.74151.49153.74153.740.20%28
May 12, 2026151.50153.59151.50153.44153.440.79%48
May 11, 2026153.22153.22151.88152.24152.240.36%70
May 8, 2026154.69154.69151.00151.70151.70-0.95%253
May 7, 2026159.06159.06152.35153.15153.15-2.75%467
May 6, 2026156.00157.91156.00157.48157.480.95%710
May 5, 2026156.93157.08155.70156.00156.00-1.19%439
May 4, 2026159.99159.99157.26157.88157.88-1.33%136
Apr 30, 2026160.54160.54158.77160.00160.00-0.34%18,899
Apr 29, 2026160.54160.54160.54160.54160.54-0.29%7
Apr 28, 2026166.51166.51155.71161.00160.54-2.38%43
Apr 27, 2026160.29164.93155.86164.93164.463.93%116
Apr 24, 2026160.80165.00157.60158.70158.25-1.31%366
Apr 23, 2026159.50160.80157.90160.80160.341.82%389
Apr 22, 2026163.42163.42157.59157.92157.47-2.40%1,424
Apr 20, 2026164.98164.98161.80161.80161.34-1.55%95
Apr 17, 2026162.50164.34160.80164.34163.871.90%160
Apr 16, 2026160.96161.28160.23161.28160.821.20%59
Apr 15, 2026160.80160.80159.04159.36158.910.10%267
Apr 14, 2026159.58159.58157.45159.20158.750.76%24
Apr 13, 2026160.00160.15157.43158.00157.55-0.35%153
Apr 10, 2026161.45161.45158.45158.56158.11-0.81%372
Apr 9, 2026162.49162.49159.84159.85159.40-1.38%44
Apr 8, 2026157.58162.09157.58162.09161.630.80%119
Apr 7, 2026155.60160.80155.60160.80160.341.27%613
Apr 6, 2026162.49162.49158.73158.78158.33-1.32%200
Apr 2, 2026161.18161.59159.58160.90160.440.83%306
Apr 1, 2026159.20159.58157.80159.58159.13-0.03%380
Mar 31, 2026160.00161.27158.20159.62159.171.19%190
Mar 30, 2026162.20162.20157.00157.74157.29-1.77%38
Mar 27, 2026157.12160.60157.12160.59159.683.61%118
Mar 26, 2026159.60159.60155.00155.00154.12-2.25%94
Mar 25, 2026161.25161.25156.32158.57157.67-0.68%328
Mar 24, 2026159.99160.79159.65159.65158.740.08%138
Mar 23, 2026163.50163.50159.52159.52158.62-1.46%164
Mar 20, 2026165.39165.39161.88161.88160.96-1.32%305
Mar 19, 2026166.57166.57163.45164.04163.11-0.53%91
Mar 18, 2026167.39167.39164.50164.92163.98-1.48%55
Mar 17, 2026170.51170.51167.40167.40166.45-1.82%140
Mar 16, 2026171.54171.70170.51170.51169.54-0.60%177
Mar 13, 2026171.00172.38171.00171.54170.570.60%613
Mar 12, 2026167.22170.51167.22170.51169.542.45%182
Mar 11, 2026167.00167.00165.98166.43165.49-0.81%18
Mar 10, 2026168.29168.46167.35167.79166.840.22%112
Mar 9, 2026170.45170.45166.89167.42166.47-1.81%230
Mar 6, 2026171.50171.50169.54170.51169.54-0.01%126