Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario (BVMF:RBRX11)
Brazil · Delayed Price · Currency is BRL 8.45
-0.22 (-2.54%)
Last updated: May 12, 2026, 5:00 PM GMT-3
BVMF:RBRX11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.64 | 8.66 | 8.45 | 8.45 | 8.45 | -2.54% | 582,894 |
| May 11, 2026 | 8.70 | 8.76 | 8.62 | 8.67 | 8.67 | -0.46% | 366,150 |
| May 8, 2026 | 8.73 | 8.75 | 8.67 | 8.71 | 8.71 | 0.11% | 305,013 |
| May 7, 2026 | 8.72 | 8.77 | 8.66 | 8.70 | 8.70 | -0.23% | 477,911 |
| May 6, 2026 | 8.70 | 8.72 | 8.66 | 8.72 | 8.72 | 0.81% | 428,330 |
| May 5, 2026 | 8.62 | 8.67 | 8.60 | 8.65 | 8.65 | -0.23% | 323,804 |
| May 4, 2026 | 8.80 | 8.80 | 8.60 | 8.67 | 8.67 | -1.37% | 503,000 |
| Apr 30, 2026 | 8.71 | 8.79 | 8.65 | 8.79 | 8.79 | 0.92% | 366,673 |
| Apr 29, 2026 | 8.64 | 8.73 | 8.60 | 8.71 | 8.71 | 0.23% | 493,488 |
| Apr 28, 2026 | 8.75 | 8.76 | 8.65 | 8.69 | 8.69 | -0.34% | 371,256 |
| Apr 27, 2026 | 8.80 | 8.81 | 8.72 | 8.72 | 8.72 | -1.13% | 352,507 |
| Apr 24, 2026 | 8.70 | 8.87 | 8.70 | 8.82 | 8.82 | 1.15% | 341,657 |
| Apr 23, 2026 | 8.72 | 8.75 | 8.68 | 8.72 | 8.72 | -0.34% | 288,069 |
| Apr 22, 2026 | 8.78 | 8.79 | 8.74 | 8.75 | 8.75 | -0.11% | 264,735 |
| Apr 20, 2026 | 8.74 | 8.78 | 8.70 | 8.76 | 8.76 | 0.23% | 222,140 |
| Apr 17, 2026 | 8.62 | 8.75 | 8.61 | 8.74 | 8.74 | 1.39% | 335,069 |
| Apr 16, 2026 | 8.54 | 8.65 | 8.53 | 8.62 | 8.62 | -0.35% | 279,541 |
| Apr 15, 2026 | 8.73 | 8.75 | 8.65 | 8.65 | 8.56 | -0.92% | 314,283 |
| Apr 14, 2026 | 8.73 | 8.75 | 8.66 | 8.73 | 8.64 | - | 338,482 |
| Apr 13, 2026 | 8.73 | 8.75 | 8.66 | 8.73 | 8.64 | -0.23% | 404,267 |
| Apr 10, 2026 | 8.66 | 8.75 | 8.64 | 8.75 | 8.66 | 0.81% | 680,818 |
| Apr 9, 2026 | 8.61 | 8.70 | 8.61 | 8.68 | 8.59 | 0.58% | 278,097 |
| Apr 8, 2026 | 8.60 | 8.66 | 8.58 | 8.63 | 8.54 | 0.70% | 240,168 |
| Apr 7, 2026 | 8.69 | 8.69 | 8.56 | 8.57 | 8.48 | -1.04% | 329,705 |
| Apr 6, 2026 | 8.70 | 8.73 | 8.66 | 8.66 | 8.57 | 0.12% | 468,958 |
| Apr 2, 2026 | 8.65 | 8.72 | 8.63 | 8.65 | 8.56 | - | 231,263 |
| Apr 1, 2026 | 8.61 | 8.66 | 8.59 | 8.65 | 8.56 | 0.70% | 284,596 |
| Mar 31, 2026 | 8.64 | 8.68 | 8.52 | 8.59 | 8.50 | -0.69% | 306,043 |
| Mar 30, 2026 | 8.78 | 8.78 | 8.61 | 8.65 | 8.56 | -0.69% | 267,707 |
| Mar 27, 2026 | 8.66 | 8.73 | 8.61 | 8.71 | 8.62 | 0.81% | 12,015,660 |
| Mar 26, 2026 | 8.64 | 8.66 | 8.51 | 8.64 | 8.55 | - | 12,064,750 |
| Mar 25, 2026 | 8.50 | 8.64 | 8.50 | 8.64 | 8.55 | 1.29% | 193,009 |
| Mar 24, 2026 | 8.57 | 8.59 | 8.49 | 8.53 | 8.44 | -0.23% | 171,579 |
| Mar 23, 2026 | 8.60 | 8.64 | 8.51 | 8.55 | 8.46 | -0.58% | 365,416 |
| Mar 20, 2026 | 8.54 | 8.63 | 8.52 | 8.60 | 8.51 | 0.58% | 290,623 |
| Mar 19, 2026 | 8.62 | 8.64 | 8.47 | 8.55 | 8.46 | -1.27% | 358,590 |
| Mar 18, 2026 | 8.66 | 8.68 | 8.57 | 8.66 | 8.57 | - | 315,046 |
| Mar 17, 2026 | 8.68 | 8.70 | 8.63 | 8.66 | 8.57 | -0.23% | 211,286 |
| Mar 16, 2026 | 8.67 | 8.71 | 8.61 | 8.68 | 8.59 | -0.69% | 302,015 |
| Mar 13, 2026 | 8.63 | 8.77 | 8.62 | 8.74 | 8.56 | 0.81% | 458,882 |
| Mar 12, 2026 | 8.76 | 8.79 | 8.67 | 8.67 | 8.49 | -0.57% | 179,457 |
| Mar 11, 2026 | 8.80 | 8.82 | 8.72 | 8.72 | 8.54 | -1.47% | 302,897 |
| Mar 10, 2026 | 8.76 | 8.85 | 8.73 | 8.85 | 8.67 | 0.80% | 281,883 |
| Mar 9, 2026 | 8.76 | 8.82 | 8.74 | 8.78 | 8.60 | 0.23% | 230,725 |
| Mar 6, 2026 | 8.71 | 8.82 | 8.66 | 8.76 | 8.58 | 0.57% | 526,721 |
| Mar 5, 2026 | 8.68 | 8.74 | 8.59 | 8.71 | 8.53 | 0.35% | 359,077 |
| Mar 4, 2026 | 8.62 | 8.71 | 8.59 | 8.68 | 8.50 | 1.52% | 681,903 |
| Mar 3, 2026 | 8.71 | 8.71 | 8.51 | 8.55 | 8.37 | -1.50% | 413,648 |
| Mar 2, 2026 | 8.56 | 8.70 | 8.52 | 8.68 | 8.50 | 1.17% | 654,173 |
| Feb 27, 2026 | 8.47 | 8.60 | 8.46 | 8.58 | 8.40 | 1.30% | 313,738 |