RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:RPRI11)
Brazil · Delayed Price · Currency is BRL 85.35
-0.63 (-0.73%)
At close: Oct 1, 2025
BVMF:RPRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.92 | 85.33 | 84.74 | 85.33 | 85.33 | 0.39% | 1,713 |
| Oct 2, 2025 | 85.01 | 85.72 | 85.00 | 85.00 | 85.00 | -0.41% | 2,137 |
| Oct 1, 2025 | 85.00 | 85.35 | 84.72 | 85.35 | 85.35 | -0.73% | 6,947 |
| Sep 30, 2025 | 85.74 | 86.10 | 85.54 | 85.98 | 85.98 | 0.27% | 3,651 |
| Sep 29, 2025 | 84.93 | 86.28 | 84.71 | 85.75 | 84.80 | 1.60% | 11,389 |
| Sep 26, 2025 | 83.91 | 84.41 | 83.91 | 84.40 | 83.47 | 0.32% | 5,717 |
| Sep 25, 2025 | 84.29 | 84.69 | 83.91 | 84.13 | 83.20 | -0.20% | 2,579 |
| Sep 24, 2025 | 84.48 | 84.74 | 83.86 | 84.30 | 83.37 | 0.27% | 2,608 |
| Sep 23, 2025 | 83.52 | 84.45 | 83.52 | 84.07 | 83.14 | 0.38% | 7,301 |
| Sep 22, 2025 | 83.54 | 83.91 | 83.52 | 83.75 | 82.82 | 0.26% | 1,325 |
| Sep 19, 2025 | 83.52 | 83.95 | 83.51 | 83.53 | 82.61 | -0.07% | 2,722 |
| Sep 18, 2025 | 84.06 | 84.13 | 83.59 | 83.59 | 82.66 | -0.51% | 4,555 |
| Sep 17, 2025 | 83.67 | 84.50 | 83.49 | 84.02 | 83.09 | 0.42% | 2,941 |
| Sep 16, 2025 | 83.90 | 84.55 | 83.39 | 83.67 | 82.74 | 0.24% | 2,794 |
| Sep 15, 2025 | 83.15 | 83.78 | 83.15 | 83.47 | 82.55 | 0.38% | 2,349 |
| Sep 12, 2025 | 82.88 | 83.24 | 82.68 | 83.15 | 82.23 | 0.33% | 4,030 |
| Sep 11, 2025 | 82.45 | 82.95 | 82.40 | 82.88 | 81.96 | 0.16% | 5,491 |
| Sep 10, 2025 | 83.15 | 83.32 | 82.26 | 82.75 | 81.83 | -0.10% | 6,183 |
| Sep 9, 2025 | 83.17 | 83.18 | 82.15 | 82.83 | 81.91 | -0.43% | 5,697 |
| Sep 8, 2025 | 82.68 | 83.59 | 82.68 | 83.19 | 82.27 | 0.63% | 3,212 |
| Sep 5, 2025 | 82.35 | 82.75 | 82.29 | 82.67 | 81.75 | 0.39% | 3,184 |
| Sep 4, 2025 | 82.50 | 82.71 | 82.12 | 82.35 | 81.44 | -0.18% | 3,481 |
| Sep 3, 2025 | 82.00 | 82.67 | 82.00 | 82.50 | 81.59 | 1.00% | 1,750 |
| Sep 2, 2025 | 81.49 | 81.76 | 81.06 | 81.68 | 80.78 | 0.22% | 5,443 |
| Sep 1, 2025 | 82.75 | 82.75 | 81.00 | 81.50 | 80.60 | -1.97% | 2,751 |
| Aug 29, 2025 | 82.88 | 83.38 | 82.64 | 83.14 | 82.22 | 0.34% | 7,568 |
| Aug 28, 2025 | 82.70 | 83.17 | 81.52 | 82.86 | 81.00 | -0.38% | 13,848 |
| Aug 27, 2025 | 82.63 | 83.73 | 82.58 | 83.18 | 81.32 | 0.78% | 5,685 |
| Aug 26, 2025 | 82.70 | 82.89 | 82.50 | 82.54 | 80.69 | -0.11% | 6,128 |
| Aug 25, 2025 | 83.21 | 83.32 | 82.53 | 82.63 | 80.78 | -0.70% | 5,071 |
| Aug 22, 2025 | 83.49 | 83.49 | 82.50 | 83.21 | 81.35 | -0.34% | 7,271 |
| Aug 21, 2025 | 84.09 | 84.27 | 83.13 | 83.49 | 81.62 | -0.33% | 2,954 |
| Aug 20, 2025 | 83.90 | 84.88 | 83.77 | 83.77 | 81.89 | -0.49% | 5,490 |
| Aug 19, 2025 | 85.59 | 85.59 | 83.75 | 84.18 | 82.29 | -0.77% | 10,906 |
| Aug 18, 2025 | 84.63 | 85.31 | 84.51 | 84.83 | 82.93 | -0.07% | 4,807 |
| Aug 15, 2025 | 85.60 | 85.60 | 84.20 | 84.89 | 82.99 | 0.15% | 4,919 |
| Aug 14, 2025 | 85.71 | 85.71 | 84.09 | 84.76 | 82.86 | -0.16% | 2,624 |
| Aug 13, 2025 | 85.01 | 85.75 | 84.54 | 84.90 | 83.00 | -0.61% | 5,114 |
| Aug 12, 2025 | 85.78 | 85.78 | 85.09 | 85.42 | 83.51 | 0.04% | 8,802 |
| Aug 11, 2025 | 85.35 | 85.87 | 85.02 | 85.39 | 83.48 | 0.44% | 3,372 |
| Aug 8, 2025 | 85.71 | 86.66 | 85.02 | 85.02 | 83.11 | -0.81% | 640 |
| Aug 7, 2025 | 86.79 | 86.79 | 85.04 | 85.71 | 83.79 | 0.23% | 7,223 |
| Aug 6, 2025 | 85.98 | 86.00 | 85.03 | 85.51 | 83.59 | -0.13% | 10,587 |
| Aug 5, 2025 | 86.83 | 86.87 | 84.61 | 85.62 | 83.70 | 0.01% | 12,494 |
| Aug 4, 2025 | 85.80 | 86.12 | 84.90 | 85.61 | 83.69 | 0.04% | 9,057 |
| Aug 1, 2025 | 86.90 | 86.90 | 85.58 | 85.58 | 83.66 | -1.86% | 4,507 |
| Jul 31, 2025 | 86.50 | 87.20 | 86.50 | 87.20 | 85.25 | 0.30% | 4,835 |
| Jul 30, 2025 | 86.95 | 86.95 | 86.66 | 86.94 | 83.97 | -0.13% | 3,949 |
| Jul 29, 2025 | 86.93 | 87.09 | 86.30 | 87.05 | 84.07 | 0.06% | 3,419 |
| Jul 28, 2025 | 86.80 | 87.26 | 86.15 | 87.00 | 84.02 | 0.23% | 660 |