São Paulo - Delayed Quote BRL

RBR Log FII (RBRL11.SA)

79.11
-0.29
(-0.37%)
At close: May 14 at 4:54:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 14, 202578.9980.5178.9079.1179.1111,106
May 13, 202578.2981.8077.8079.4079.4012,052
May 12, 202579.0879.4078.0078.2978.294,775
May 9, 2025 0.76 Dividend
May 9, 202578.2979.2677.0178.4178.413,887
May 8, 202579.9979.9978.1178.3577.592,031
May 7, 202579.9079.9078.5979.2278.451,267
May 6, 202578.5580.3577.3179.0478.274,895
May 5, 202579.5280.0577.5078.5477.786,721
May 2, 202581.5181.9078.5678.7377.974,380
Apr 30, 202582.0383.9480.0980.0979.316,670
Apr 29, 202579.9183.1679.0382.0081.2015,605
Apr 28, 202576.8980.3776.8780.1479.3613,390
Apr 25, 202574.6077.2574.6076.8976.1411,812
Apr 24, 202575.0075.5174.0175.1674.437,336
Apr 23, 202573.4075.5273.4075.5074.774,945
Apr 22, 202573.1174.7373.1173.4272.716,630
Apr 17, 202572.0574.9072.0573.1172.404,488
Apr 16, 202571.9872.9871.2272.7772.064,961
Apr 15, 202572.2772.2770.3071.7671.064,690
Apr 14, 202570.3972.3170.3870.9070.213,254
Apr 11, 202570.5772.2569.8070.3969.717,673
Apr 10, 202571.7173.0469.9070.5869.903,566
Apr 9, 202573.2073.8270.1071.5070.813,125
Apr 8, 2025 0.76 Dividend
Apr 8, 202573.8773.8772.2072.6771.972,959
Apr 7, 202574.3074.3072.2373.8472.375,122
Apr 4, 202574.9874.9873.2374.3072.824,289
Apr 3, 202574.0075.0073.5074.5773.092,845
Apr 2, 202574.4575.1173.5774.0072.534,072
Apr 1, 202573.7074.4872.9474.3972.912,219
Mar 31, 202573.4473.4972.4872.8471.393,361
Mar 28, 202570.9073.5070.8072.7271.277,253
Mar 27, 202571.0271.1969.7171.0069.596,175
Mar 26, 202570.4071.3869.5370.5369.133,447
Mar 25, 202569.4070.4569.4070.4069.004,600
Mar 24, 202569.9070.3868.3069.4468.065,588
Mar 21, 202568.5070.4868.5069.9068.513,459
Mar 20, 202569.5070.5268.5068.5067.145,131
Mar 19, 202568.5370.5368.2569.4468.064,519
Mar 18, 202567.9069.8767.9068.2566.894,911
Mar 17, 202566.8067.9566.3867.9066.552,264
Mar 14, 202566.1066.8965.7166.1664.841,542
Mar 13, 202565.6066.0765.1765.8264.511,070
Mar 12, 2025 0.75 Dividend
Mar 12, 202564.5165.7864.5165.1563.857,653
Mar 11, 202566.0167.0064.8165.9063.855,294
Mar 10, 202566.3566.3765.5066.1564.102,935
Mar 7, 202566.0266.7065.5066.2864.222,240
Mar 6, 202564.0066.9464.0064.9962.976,136
Mar 5, 202565.5565.9563.7264.1762.183,948
Feb 28, 202565.8266.3165.5065.5063.473,658
Feb 27, 202565.8166.0365.0165.5563.511,662
Feb 26, 202565.1867.0965.1865.9863.933,156
Feb 25, 202563.0465.2262.3165.1863.163,475
Feb 24, 202562.8763.6062.6663.0161.053,804
Feb 21, 202561.5162.8861.5162.8860.932,635
Feb 20, 202562.6562.9161.3561.5159.604,912
Feb 19, 202561.2462.6561.2462.4960.552,624
Feb 18, 202561.3561.7760.9061.2059.305,947
Feb 17, 202561.0961.6660.5060.8758.987,007
Feb 14, 202561.0961.0960.5060.7558.863,188
Feb 13, 202561.6161.6660.5960.5958.711,947
Feb 12, 202561.9461.9461.5061.6159.702,061
Feb 11, 202561.1061.9461.1061.8159.892,258
Feb 10, 2025 0.71 Dividend
Feb 10, 202561.2861.2861.2861.2859.38-
Feb 7, 202560.9561.6060.1261.2858.699,845
Feb 6, 202560.8661.0760.5061.0058.422,474
Feb 5, 202561.3661.4160.5060.8658.294,918
Feb 4, 202561.6361.7060.4561.3758.784,902
Feb 3, 202562.0062.6161.1261.6359.027,282
Jan 31, 202562.6662.6661.6062.0059.389,433
Jan 30, 202562.0263.4562.0262.6560.005,335
Jan 29, 202562.5962.5962.0062.0259.403,031
Jan 28, 202563.1464.8762.4662.5959.948,174
Jan 27, 202563.1463.5362.3263.1460.475,570
Jan 24, 202563.0063.8763.0063.1460.472,571
Jan 23, 202564.0064.0063.0063.0060.348,346
Jan 22, 202563.8064.2463.8064.0061.292,354
Jan 21, 202565.1665.2963.6063.7161.022,253
Jan 20, 202563.9065.4063.0065.1562.403,990
Jan 17, 202565.7565.7763.0363.7661.067,572
Jan 16, 202565.2066.2165.2065.4062.641,783
Jan 15, 202565.2165.9965.2065.2162.452,243
Jan 14, 202567.3067.7465.1065.3362.573,262
Jan 13, 202567.8068.8866.9967.3064.451,644
Jan 10, 202567.0069.6966.9067.7564.892,568
Jan 9, 2025 0.77 Dividend
Jan 9, 202569.8069.8066.1166.2163.414,015
Jan 8, 202570.7070.7069.7170.0066.304,367
Jan 7, 202569.9970.5969.9970.0066.301,788
Jan 6, 202569.1870.8568.6070.0066.303,683
Jan 3, 202568.6070.4968.2470.0066.304,597
Jan 2, 202566.9868.7666.8068.5064.884,953
Dec 30, 202467.1767.7966.3966.9763.433,096
Dec 27, 202465.4968.4065.4966.5062.995,738
Dec 26, 202464.8764.8763.4264.8461.4213,095
Dec 23, 202463.6065.0563.1165.0561.619,773
Dec 20, 202462.9864.9762.9863.6060.245,754
Dec 19, 202462.0063.4862.0063.2059.865,079
Dec 18, 202463.5563.5561.7162.2758.986,675
Dec 17, 202463.5963.5962.4763.0959.763,899
Dec 16, 202462.9663.9462.8363.5960.239,683
Dec 13, 202463.7663.7762.6062.9659.648,275
Dec 12, 202462.2863.6061.6563.5860.225,051
Dec 11, 202464.0664.2561.2561.6558.398,082
Dec 10, 202468.9768.9762.5363.4360.086,961
Dec 9, 2024 0.77 Dividend
Dec 9, 202467.9367.9364.7665.0061.5714,118
Dec 6, 202467.1070.7667.1067.9963.6726,597
Dec 5, 202470.1270.3566.3268.0063.689,562
Dec 4, 202470.8071.1669.4069.4064.997,939
Dec 3, 202471.4571.6570.8071.0066.494,873
Dec 2, 202473.5574.0070.8671.5166.974,005
Nov 29, 202473.5973.6171.8073.0068.364,339
Nov 28, 202473.2674.3572.7673.6068.927,587
Nov 27, 202473.3774.5072.2874.3969.669,716
Nov 26, 202473.4674.1872.2273.3768.717,020
Nov 25, 202473.3973.6173.0073.0668.429,937
Nov 22, 202472.9473.7772.8173.3268.6610,921
Nov 21, 202473.7073.7072.8072.9968.352,156
Nov 19, 202473.0573.7073.0073.5068.833,837
Nov 18, 202472.5073.7872.0273.0168.3713,307
Nov 14, 202473.5273.6572.0572.1267.5413,412
Nov 13, 202473.5073.6173.5073.5268.855,605
Nov 12, 202473.5073.7173.4073.5068.8321,591
Nov 11, 202473.0073.9871.8973.5068.8319,799
Nov 8, 2024 0.77 Dividend
Nov 8, 202473.0073.2171.9673.0068.3618,637
Nov 7, 202473.3873.6572.8073.0467.689,415
Nov 6, 202472.6073.3172.2472.7067.368,531
Nov 5, 202473.0473.5072.2072.6067.277,886
Nov 4, 202472.1672.8972.1572.7567.419,315
Nov 1, 202471.1772.9971.1772.1566.854,785
Oct 31, 202471.1971.1970.3071.1765.9511,603
Oct 30, 202471.4271.4270.5070.7565.567,270
Oct 29, 202471.5372.3971.0271.2466.015,192
Oct 28, 202471.9072.0071.2471.5066.254,536
Oct 25, 202471.0071.8970.8071.8966.6115,211
Oct 24, 202472.6572.6570.8071.5066.2515,089
Oct 23, 202473.7973.7971.6971.9966.7113,077
Oct 22, 202473.6074.3372.7773.6068.2011,546
Oct 21, 202475.1075.1273.5073.5068.1017,225
Oct 18, 202475.4075.4074.9575.1069.5920,480
Oct 17, 202475.6076.2775.0775.6070.0513,964
Oct 16, 202476.2976.5975.4075.6570.105,580
Oct 15, 202475.8676.2375.8576.0870.505,725
Oct 14, 202475.4076.4375.3575.8070.244,977
Oct 11, 202475.2075.9975.1675.5069.962,983
Oct 10, 202476.2076.4275.0775.4069.876,646
Oct 9, 202475.9876.6375.9675.9670.382,934
Oct 8, 2024 0.77 Dividend
Oct 8, 202476.1077.0075.9375.9870.404,008
Oct 7, 202476.7278.2676.7077.0070.635,044
Oct 4, 202477.4777.5076.5077.1370.752,960
Oct 3, 202476.7277.9776.3077.4671.064,945
Oct 2, 202476.7678.0076.6576.7170.376,315
Oct 1, 202478.1578.5876.5176.6670.324,091
Sep 30, 202477.4878.7077.0078.1571.693,586
Sep 27, 202477.4577.5076.5377.4871.073,694
Sep 26, 202476.4576.9876.0276.9470.587,905
Sep 25, 202477.1977.5076.1076.5070.183,562
Sep 24, 202476.7077.3676.3877.3370.945,316
Sep 23, 202478.1578.1676.5076.9170.558,369
Sep 20, 202478.7078.8377.9578.1571.697,451
Sep 19, 202479.6580.0578.3278.8872.365,673
Sep 18, 202480.0080.4479.6679.6673.073,532
Sep 17, 202480.0580.5079.9080.0073.393,927
Sep 16, 202480.0381.2079.5280.1673.534,864
Sep 13, 202480.0080.6779.9479.9473.332,744
Sep 12, 202480.6480.8480.0080.0073.395,004
Sep 11, 202480.3080.8280.3080.7074.032,848
Sep 10, 202480.3281.2080.2880.5573.895,244
Sep 9, 2024 0.72 Dividend
Sep 9, 202480.6780.9079.7680.3173.675,973
Sep 6, 202480.4781.3980.1981.3974.002,966
Sep 5, 202480.3980.5079.9680.1972.914,527
Sep 4, 202480.3080.4680.0580.3873.082,115
Sep 3, 202480.0680.4979.7080.1272.853,449
Sep 2, 202481.4481.6580.0080.0472.776,247
Aug 30, 202479.1381.1079.1380.3573.061,724
Aug 29, 202479.0081.7579.0079.8972.641,888
Aug 28, 202479.6180.6979.0279.0271.854,592
Aug 27, 202480.0180.7980.0080.0072.745,946
Aug 26, 202480.0080.8780.0080.1472.863,645
Aug 23, 202481.5081.5080.0180.0172.754,276
Aug 22, 202479.7082.4079.2081.5074.1013,160
Aug 21, 202479.6179.8279.2079.5072.282,578
Aug 20, 202479.4379.6378.5579.6172.384,426
Aug 19, 202479.5979.8778.8179.0771.891,912
Aug 16, 202478.5480.5778.5479.5972.363,942
Aug 15, 202478.3379.7778.3379.1972.001,943
Aug 14, 202478.3579.0178.3579.0171.842,123
Aug 13, 202479.5079.5278.0478.3071.197,086
Aug 12, 202479.4679.9278.9179.0471.863,368
Aug 9, 202481.0081.0078.8079.4772.263,740
Aug 8, 2024 0.65 Dividend
Aug 8, 202479.2681.3879.2680.2572.964,164
Aug 7, 202482.3082.4481.5482.0574.011,879
Aug 6, 202482.9082.9080.6881.9573.925,730
Aug 5, 202483.2683.6082.5082.8874.767,551
Aug 2, 202482.0083.7581.8183.2675.106,022
Aug 1, 202481.0082.5080.9382.5074.4223,695
Jul 31, 202480.3582.6378.8282.1674.118,730
Jul 30, 202479.6480.4478.2279.5771.779,062
Jul 29, 202478.7679.9078.7279.6471.846,092
Jul 26, 202477.7078.9677.7078.7671.044,268
Jul 25, 202478.3078.3077.3577.3569.773,341
Jul 24, 202478.3678.3677.0678.0770.422,586
Jul 23, 202478.0079.4578.0078.0570.402,842
Jul 22, 202478.2078.3577.8077.9970.352,193
Jul 19, 202478.1078.8077.6077.9970.352,466
Jul 18, 202478.8278.8277.9078.2070.543,099
Jul 17, 202477.8879.0077.5278.8771.142,677
Jul 16, 202477.7677.9877.4177.8870.252,656
Jul 15, 202477.2977.6977.1277.6070.003,437
Jul 12, 202477.2777.3076.7077.2969.723,624
Jul 11, 202476.5077.8076.3477.2269.655,766
Jul 10, 202477.1478.4976.7577.3669.784,932
Jul 9, 202477.0577.9777.0577.3569.773,094
Jul 8, 2024 0.65 Dividend
Jul 8, 202477.0078.8577.0077.0169.4612,028
Jul 5, 202476.2877.1575.9476.9968.864,904
Jul 4, 202475.9076.7275.5276.2868.227,416
Jul 3, 202476.6476.7475.9075.9267.904,374
Jul 2, 202476.8276.8476.2076.6468.553,674
Jul 1, 202476.7277.9476.4177.0068.873,635
Jun 28, 202476.1877.9476.1876.6068.515,701
Jun 27, 202476.4676.7576.0376.1868.132,260
Jun 26, 202475.6676.5075.5276.2668.214,333
Jun 25, 202476.3676.3675.2575.6667.674,754
Jun 24, 202476.4876.4876.1076.1168.076,756
Jun 21, 202477.1877.1876.0476.4868.404,327
Jun 20, 202476.5477.1776.5476.7868.676,984
Jun 19, 202476.9676.9676.5076.5468.463,982
Jun 18, 202477.0377.2676.8076.8068.695,999
Jun 17, 202477.8077.8076.9577.1869.036,816
Jun 14, 202477.6077.9977.3077.6869.485,791
Jun 13, 202479.4979.4976.6677.4169.2318,519
Jun 12, 202479.0779.7877.9879.2470.873,653
Jun 11, 202478.9779.8078.0378.6470.344,852
Jun 10, 2024 0.65 Dividend
Jun 10, 202479.9780.7379.0479.0870.734,317
Jun 7, 202480.5081.7580.0881.1071.953,913
Jun 6, 202480.7880.8079.7780.5071.423,376
Jun 5, 202480.7081.0280.2180.4471.371,493
Jun 4, 202481.8382.7180.5280.8271.714,706
Jun 3, 202482.8883.2081.6281.6572.441,982
May 31, 202482.0383.1581.6282.7073.372,459
May 29, 202481.5083.2181.0182.8973.547,202
May 28, 202479.0081.7979.0081.5072.3160,184
May 27, 202479.3079.4678.2078.4069.5611,834
May 24, 202479.0879.3379.0079.3170.374,147
May 23, 202479.5480.4178.7779.1070.189,570
May 22, 202480.4880.9879.5279.5470.574,744
May 21, 202480.3080.9880.2580.3671.3011,634
May 20, 202480.1981.6180.1980.2371.188,395
May 17, 202480.0380.6579.9380.1671.124,998
May 16, 202479.6880.1879.2379.8970.884,498
May 15, 202479.2580.2679.1179.5170.545,721
May 14, 202480.0080.5579.2579.9070.894,168

Related Tickers

RECT11.SA Fundo De Investimento Imobiliario - FII UBS Office
32.12
-0.50%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
85.88
-0.01%
 
RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
84.02
-0.10%
 
ARCC Ares Capital Corporation
21.63
-0.69%