Skip to main content
logo
Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario (BVMF:RBRX11)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.74
+0.07 (0.81%)
At close: Mar 13, 2026

BVMF:RBRX11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20268.638.778.628.748.740.81%458,882
Mar 12, 20268.768.798.678.678.67-0.57%184,062
Mar 11, 20268.808.828.728.728.72-1.47%302,897
Mar 10, 20268.768.858.738.858.850.80%283,258
Mar 9, 20268.768.828.748.788.780.23%230,725
Mar 6, 20268.718.828.668.768.760.57%526,721
Mar 5, 20268.688.748.598.718.710.35%359,077
Mar 4, 20268.628.718.598.688.681.52%681,903
Mar 3, 20268.718.718.518.558.55-1.50%413,648
Mar 2, 20268.568.708.528.688.681.17%654,173
Feb 27, 20268.478.608.468.588.581.30%313,738
Feb 26, 20268.448.478.428.478.470.47%309,028
Feb 25, 20268.458.498.408.438.43-0.12%408,641
Feb 24, 20268.458.498.418.448.44-0.12%528,956
Feb 23, 20268.498.538.458.458.45-0.12%399,104
Feb 20, 20268.538.548.378.468.46-0.24%1,093,221
Feb 19, 20268.578.598.458.488.48-1.05%693,740
Feb 18, 20268.568.608.488.578.57-0.81%222,377
Feb 13, 20268.678.698.548.648.550.47%515,146
Feb 12, 20268.688.748.598.608.51-0.92%560,424
Feb 11, 20268.678.698.628.688.590.35%545,883
Feb 10, 20268.698.708.618.658.56-0.35%1,659,861
Feb 9, 20268.708.708.658.688.59-0.23%410,316
Feb 6, 20268.798.798.648.708.61-0.91%640,602
Feb 5, 20268.808.808.708.788.69-0.23%430,747
Feb 4, 20268.858.878.768.808.71-0.34%457,533
Feb 3, 20268.828.888.808.838.74-463,131
Feb 2, 20268.588.908.568.838.743.76%983,053
Jan 30, 20268.458.518.428.518.421.19%565,147
Jan 29, 20268.508.508.388.418.32-1.06%619,614
Jan 28, 20268.528.538.458.508.41-0.35%494,038
Jan 27, 20268.428.558.368.538.441.55%1,597,470
Jan 26, 20268.408.448.358.408.310.12%582,593
Jan 23, 20268.358.398.328.398.300.48%435,186
Jan 22, 20268.348.358.288.358.260.12%337,869
Jan 21, 20268.288.348.268.348.250.85%300,467
Jan 20, 20268.318.338.258.278.18-0.72%466,090
Jan 19, 20268.308.348.268.338.240.36%503,943
Jan 16, 20268.318.318.228.308.21-0.84%347,050
Jan 15, 20268.448.458.308.378.19-0.83%752,354
Jan 14, 20268.448.488.378.448.26-252,164
Jan 13, 20268.348.498.348.448.260.72%382,733
Jan 12, 20268.378.428.318.388.200.12%367,066
Jan 9, 20268.318.378.318.378.190.72%205,862
Jan 8, 20268.358.368.308.318.14-191,174
Jan 7, 20268.388.398.298.318.14-0.84%538,200
Jan 6, 20268.378.398.318.388.200.36%199,638
Jan 5, 20268.438.478.308.358.17-0.24%654,864
Jan 2, 20268.358.428.298.378.190.24%120,505
Dec 30, 20258.318.388.108.358.170.36%504,855