Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario (BVMF:RBRS11)
Brazil · Delayed Price · Currency is BRL 48.81
-0.05 (-0.10%)
Last updated: Apr 16, 2026, 3:04 PM GMT-3
BVMF:RBRS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 46.15 | 48.81 | 46.15 | 48.81 | 48.81 | -0.10% | 1,929 |
| Apr 15, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.10% | 12 |
| Apr 13, 2026 | 48.80 | 48.81 | 48.80 | 48.81 | 48.81 | -0.10% | 5 |
| Apr 10, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.27% | 2 |
| Apr 9, 2026 | 48.99 | 48.99 | 46.60 | 48.99 | 48.99 | 0.41% | 647 |
| Apr 8, 2026 | 49.00 | 49.00 | 45.10 | 48.79 | 48.79 | -0.43% | 181 |
| Apr 7, 2026 | 47.51 | 49.00 | 45.00 | 49.00 | 49.00 | 0.39% | 1,350 |
| Apr 6, 2026 | 48.89 | 48.89 | 45.97 | 48.81 | 48.81 | -0.39% | 165 |
| Apr 1, 2026 | 45.97 | 49.00 | 45.97 | 49.00 | 49.00 | 4.26% | 57 |
| Mar 30, 2026 | 47.80 | 47.80 | 45.80 | 47.00 | 46.99 | -1.67% | 2,002 |
| Mar 27, 2026 | 48.46 | 48.46 | 45.00 | 47.80 | 47.79 | -0.38% | 1,784 |
| Mar 26, 2026 | 47.99 | 47.99 | 46.99 | 47.98 | 47.97 | 0.21% | 170 |
| Mar 25, 2026 | 46.16 | 47.88 | 46.16 | 47.88 | 47.87 | 1.96% | 34 |
| Mar 24, 2026 | 45.86 | 46.96 | 45.03 | 46.96 | 46.95 | 0.79% | 53 |
| Mar 23, 2026 | 45.01 | 46.59 | 45.01 | 46.59 | 46.58 | -0.87% | 9 |
| Mar 20, 2026 | 45.01 | 47.00 | 45.00 | 47.00 | 46.99 | 3.78% | 51 |
| Mar 19, 2026 | 45.01 | 45.29 | 45.00 | 45.29 | 45.28 | 0.64% | 76 |
| Mar 18, 2026 | 45.34 | 45.34 | 45.00 | 45.00 | 44.99 | - | 70 |
| Mar 17, 2026 | 43.03 | 45.00 | 43.01 | 45.00 | 44.99 | - | 523 |
| Mar 16, 2026 | 45.01 | 45.01 | 45.00 | 45.00 | 44.99 | - | 2,001 |
| Mar 13, 2026 | 47.44 | 47.44 | 44.88 | 45.00 | 44.99 | -5.24% | 1,018 |
| Mar 12, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.48 | -0.79% | 1 |
| Mar 9, 2026 | 43.03 | 47.87 | 42.60 | 47.87 | 47.86 | 3.64% | 1,060 |
| Mar 6, 2026 | 49.97 | 49.97 | 44.00 | 46.19 | 46.18 | -9.43% | 16 |
| Mar 5, 2026 | 47.03 | 55.00 | 45.04 | 51.00 | 50.99 | 6.25% | 1,875 |
| Mar 4, 2026 | 50.00 | 50.00 | 43.01 | 48.00 | 47.99 | 17.13% | 91,576 |
| Mar 2, 2026 | 41.19 | 41.19 | 39.44 | 40.98 | 40.97 | -0.02% | 14 |
| Feb 27, 2026 | 39.00 | 40.99 | 37.95 | 40.99 | 40.95 | 5.10% | 291 |
| Feb 26, 2026 | 38.19 | 39.00 | 38.19 | 39.00 | 38.96 | 0.08% | 120 |
| Feb 25, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.93 | 8.46% | 4 |
| Feb 24, 2026 | 38.70 | 38.99 | 35.88 | 35.93 | 35.90 | 0.17% | 3,174 |
| Feb 23, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.84 | - | 1 |
| Feb 20, 2026 | 38.79 | 38.80 | 35.87 | 35.87 | 35.84 | -0.88% | 27 |
| Feb 19, 2026 | 33.87 | 36.19 | 33.87 | 36.19 | 36.16 | 0.81% | 44 |
| Feb 18, 2026 | 35.87 | 35.90 | 35.87 | 35.90 | 35.87 | 2.57% | 16 |
| Feb 13, 2026 | 34.99 | 35.00 | 34.99 | 35.00 | 34.97 | 4.45% | 43 |
| Feb 12, 2026 | 34.99 | 34.99 | 33.51 | 33.51 | 33.48 | -1.21% | 16 |
| Feb 11, 2026 | 33.56 | 33.92 | 33.55 | 33.92 | 33.89 | 2.38% | 17 |
| Feb 10, 2026 | 33.05 | 34.10 | 33.04 | 33.13 | 33.10 | -2.56% | 27 |
| Feb 9, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.97 | -1.85% | 29 |
| Feb 6, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.61 | 3.71% | 1 |
| Feb 5, 2026 | 33.57 | 33.57 | 32.42 | 33.40 | 33.37 | -0.71% | 79 |
| Feb 4, 2026 | 33.75 | 33.75 | 32.20 | 33.64 | 33.61 | -0.09% | 648 |
| Feb 3, 2026 | 32.51 | 33.67 | 31.99 | 33.67 | 33.64 | 3.60% | 4,883 |
| Feb 2, 2026 | 32.00 | 32.84 | 32.00 | 32.50 | 32.47 | -1.52% | 750 |
| Jan 30, 2026 | 33.70 | 33.90 | 33.00 | 33.00 | 32.86 | -5.01% | 581 |
| Jan 29, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.59 | -0.06% | 2 |
| Jan 28, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.61 | -0.20% | 3 |
| Jan 27, 2026 | 33.50 | 34.83 | 33.50 | 34.83 | 34.68 | 0.78% | 999 |
| Jan 23, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | 0.03% | 1 |