Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario (BVMF:RBRX11)
Brazil · Delayed Price · Currency is BRL 8.36
+0.15 (1.83%)
At close: Jun 12, 2026
BVMF:RBRX11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.24 | 8.37 | 8.23 | 8.36 | 8.36 | 1.83% | 267,205 |
| Jun 11, 2026 | 8.20 | 8.26 | 8.12 | 8.21 | 8.21 | 0.12% | 203,705 |
| Jun 10, 2026 | 8.16 | 8.22 | 8.10 | 8.20 | 8.20 | - | 230,016 |
| Jun 9, 2026 | 8.18 | 8.20 | 8.12 | 8.20 | 8.20 | - | 258,971 |
| Jun 8, 2026 | 8.37 | 8.41 | 8.16 | 8.20 | 8.20 | -2.03% | 416,038 |
| Jun 5, 2026 | 8.34 | 8.44 | 8.33 | 8.37 | 8.37 | 0.48% | 212,140 |
| Jun 3, 2026 | 8.35 | 8.42 | 8.28 | 8.33 | 8.33 | -0.24% | 529,428 |
| Jun 2, 2026 | 8.41 | 8.43 | 8.31 | 8.35 | 8.35 | -1.07% | 230,037 |
| Jun 1, 2026 | 8.43 | 8.44 | 8.34 | 8.44 | 8.44 | - | 315,072 |
| May 29, 2026 | 8.36 | 8.45 | 8.35 | 8.44 | 8.44 | 0.96% | 363,994 |
| May 28, 2026 | 8.43 | 8.43 | 8.35 | 8.36 | 8.36 | -0.12% | 227,752 |
| May 27, 2026 | 8.35 | 8.45 | 8.35 | 8.37 | 8.37 | 0.48% | 239,788 |
| May 26, 2026 | 8.40 | 8.46 | 8.31 | 8.33 | 8.33 | -1.30% | 218,334 |
| May 25, 2026 | 8.32 | 8.44 | 8.30 | 8.44 | 8.44 | 1.44% | 284,493 |
| May 22, 2026 | 8.28 | 8.35 | 8.22 | 8.32 | 8.32 | 0.24% | 415,297 |
| May 21, 2026 | 8.32 | 8.33 | 8.28 | 8.30 | 8.30 | -0.12% | 114,163 |
| May 20, 2026 | 8.20 | 8.33 | 8.13 | 8.31 | 8.31 | 1.34% | 279,385 |
| May 19, 2026 | 8.26 | 8.26 | 8.16 | 8.20 | 8.20 | -0.85% | 332,067 |
| May 18, 2026 | 8.37 | 8.40 | 8.19 | 8.27 | 8.27 | -0.72% | 351,900 |
| May 15, 2026 | 8.32 | 8.43 | 8.31 | 8.42 | 8.33 | 0.96% | 323,261 |
| May 14, 2026 | 8.29 | 8.43 | 8.26 | 8.34 | 8.25 | 0.48% | 711,501 |
| May 13, 2026 | 8.45 | 8.52 | 8.27 | 8.30 | 8.21 | -1.78% | 455,436 |
| May 12, 2026 | 8.64 | 8.66 | 8.45 | 8.45 | 8.36 | -2.54% | 582,894 |
| May 11, 2026 | 8.70 | 8.76 | 8.62 | 8.67 | 8.58 | -0.46% | 366,150 |
| May 8, 2026 | 8.73 | 8.75 | 8.67 | 8.71 | 8.62 | 0.11% | 305,013 |
| May 7, 2026 | 8.72 | 8.77 | 8.66 | 8.70 | 8.61 | -0.23% | 477,911 |
| May 6, 2026 | 8.70 | 8.72 | 8.66 | 8.72 | 8.63 | 0.81% | 427,478 |
| May 5, 2026 | 8.62 | 8.67 | 8.60 | 8.65 | 8.56 | -0.23% | 323,804 |
| May 4, 2026 | 8.80 | 8.80 | 8.60 | 8.67 | 8.58 | -1.37% | 501,632 |
| Apr 30, 2026 | 8.71 | 8.79 | 8.65 | 8.79 | 8.70 | 0.92% | 366,673 |
| Apr 29, 2026 | 8.64 | 8.73 | 8.60 | 8.71 | 8.62 | 0.23% | 493,488 |
| Apr 28, 2026 | 8.75 | 8.76 | 8.65 | 8.69 | 8.60 | -0.34% | 371,256 |
| Apr 27, 2026 | 8.80 | 8.81 | 8.72 | 8.72 | 8.63 | -1.13% | 352,507 |
| Apr 24, 2026 | 8.70 | 8.87 | 8.70 | 8.82 | 8.73 | 1.15% | 341,657 |
| Apr 23, 2026 | 8.72 | 8.75 | 8.68 | 8.72 | 8.63 | -0.34% | 286,797 |
| Apr 22, 2026 | 8.78 | 8.79 | 8.74 | 8.75 | 8.66 | -0.11% | 264,735 |
| Apr 20, 2026 | 8.74 | 8.78 | 8.70 | 8.76 | 8.67 | 0.23% | 222,140 |
| Apr 17, 2026 | 8.62 | 8.75 | 8.61 | 8.74 | 8.65 | 1.39% | 335,069 |
| Apr 16, 2026 | 8.54 | 8.65 | 8.53 | 8.62 | 8.53 | 0.70% | 279,541 |
| Apr 15, 2026 | 8.73 | 8.75 | 8.65 | 8.65 | 8.47 | -0.92% | 314,283 |
| Apr 14, 2026 | 8.73 | 8.75 | 8.66 | 8.73 | 8.55 | - | 338,482 |
| Apr 13, 2026 | 8.73 | 8.75 | 8.66 | 8.73 | 8.55 | -0.23% | 404,267 |
| Apr 10, 2026 | 8.66 | 8.75 | 8.64 | 8.75 | 8.57 | 0.81% | 680,818 |
| Apr 9, 2026 | 8.61 | 8.70 | 8.61 | 8.68 | 8.50 | 0.58% | 278,097 |
| Apr 8, 2026 | 8.60 | 8.66 | 8.58 | 8.63 | 8.45 | 0.70% | 240,168 |
| Apr 7, 2026 | 8.69 | 8.69 | 8.56 | 8.57 | 8.39 | -1.04% | 329,705 |
| Apr 6, 2026 | 8.70 | 8.73 | 8.66 | 8.66 | 8.48 | 0.12% | 468,958 |
| Apr 2, 2026 | 8.65 | 8.72 | 8.63 | 8.65 | 8.47 | - | 231,263 |
| Apr 1, 2026 | 8.61 | 8.66 | 8.59 | 8.65 | 8.47 | 0.70% | 284,596 |
| Mar 31, 2026 | 8.64 | 8.68 | 8.52 | 8.59 | 8.41 | -0.69% | 306,043 |