Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:RDLI11)
Brazil · Delayed Price · Currency is BRL 99.00
-1.00 (-1.00%)
At close: Mar 5, 2026
BVMF:RDLI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 2 |
| Mar 4, 2026 | 99.00 | 100.00 | 95.00 | 100.00 | 100.00 | 0.01% | 36 |
| Mar 3, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 1.00% | 6 |
| Mar 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.99% | 28 |
| Feb 27, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - | 2 |
| Feb 26, 2026 | 99.00 | 100.00 | 99.00 | 99.99 | 99.99 | 1.00% | 35 |
| Feb 25, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 7 |
| Feb 24, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 12 |
| Feb 23, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 39 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.07% | 1 |
| Feb 19, 2026 | 99.00 | 99.00 | 95.00 | 98.94 | 98.94 | -0.06% | 43 |
| Feb 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -13.16% | 13 |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 97.91 | -0.87% | 3 |
| Feb 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 98.77 | 6.48% | 1 |
| Feb 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 92.76 | - | 8 |
| Jan 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 92.76 | 8.02% | 2 |
| Jan 20, 2026 | 99.97 | 99.98 | 99.97 | 99.98 | 85.87 | -0.01% | 12 |
| Jan 19, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 85.88 | 12.00% | 6 |
| Jan 16, 2026 | 89.29 | 89.30 | 89.28 | 89.28 | 76.68 | -10.73% | 1,086 |
| Jan 15, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 76.70 | - | 1 |
| Jan 14, 2026 | 100.01 | 119.00 | 100.01 | 100.01 | 76.70 | -0.04% | 12 |
| Jan 13, 2026 | 123.99 | 123.99 | 100.05 | 100.05 | 76.73 | -13.00% | 11 |
| Jan 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 88.19 | -7.99% | 312 |
| Jan 5, 2026 | 124.99 | 124.99 | 124.99 | 124.99 | 95.85 | 7.76% | 4 |
| Dec 15, 2025 | 115.99 | 115.99 | 115.99 | 115.99 | 88.95 | 0.86% | 1 |
| Dec 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 74.24 | - | 170 |
| Dec 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 74.24 | 9.47% | 110 |
| Dec 10, 2025 | 118.00 | 118.00 | 105.05 | 105.05 | 67.82 | -8.65% | 70 |
| Nov 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 74.24 | 2.68% | 42 |
| Nov 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | - | 60 |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | - | 350 |
| Oct 31, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | - | 1 |
| Oct 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | - | 370 |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | - | 648 |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | 7.18% | 166 |
| Oct 27, 2025 | 105.00 | 105.00 | 104.50 | 104.50 | 67.46 | -5.00% | 285 |
| Oct 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 71.02 | -1.79% | 100 |
| Oct 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | - | 4 |
| Sep 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 72.31 | 1.82% | 200 |
| Sep 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 71.02 | - | 300 |
| Sep 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 71.02 | -1.79% | 300 |
| Sep 19, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 72.31 | 1.82% | 151 |
| Sep 18, 2025 | 109.99 | 110.00 | 109.99 | 110.00 | 71.02 | 0.01% | 300 |
| Sep 5, 2025 | 109.99 | 109.99 | 109.99 | 109.99 | 71.01 | 8.89% | 150 |