UK markets closed

RBR Log FII (RBRL11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
80.36+0.13 (+0.16%)
At close: 05:05PM BRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202480.3080.9880.2580.3680.3610,924
20 May 202480.1981.6180.1980.2380.238,395
17 May 202480.0380.6579.9380.1680.164,998
16 May 202479.6880.1879.2379.8979.894,498
15 May 202479.2580.2679.1179.5179.515,721
14 May 202480.0080.5579.2579.9079.904,168
13 May 202481.0281.6080.0080.0180.014,413
10 May 202478.5581.4478.5580.8580.8514,884
09 May 202480.1980.2279.0579.0679.066,669
09 May 20240.65 Dividend
08 May 202480.8381.3480.5080.6680.013,728
07 May 202480.8181.2880.3980.8080.155,545
06 May 202481.0681.1880.2180.3579.706,195
03 May 202481.3181.7580.7580.9380.282,840
02 May 202482.0082.1480.5980.8580.206,420
30 Apr 202482.1582.9681.3081.3580.696,533
29 Apr 202483.3983.3981.6182.1781.514,988
26 Apr 202481.7583.7081.4283.4082.7314,862
25 Apr 202483.8084.0181.2081.2780.6219,900
24 Apr 202484.4984.4982.0584.0083.329,847
23 Apr 202483.8584.5983.5283.9483.263,454
22 Apr 202484.0385.6883.2583.8583.1717,480
19 Apr 202484.0084.8183.6983.8083.124,723
18 Apr 202484.0084.8983.5584.8084.127,430
17 Apr 202484.0084.1983.0184.0083.324,500
16 Apr 202484.3984.4483.5083.9583.278,612
15 Apr 202483.9584.5383.8984.0983.4115,219
12 Apr 202484.0084.4183.5083.9583.2713,327
11 Apr 202484.0684.4983.4383.7083.032,947
10 Apr 202483.9684.6783.9684.0683.389,582
09 Apr 202483.4984.7083.4983.9683.2810,237
08 Apr 202484.1584.3283.4983.7583.085,909
08 Apr 20240.65 Dividend
05 Apr 202483.5084.5783.1084.1482.8210,746
04 Apr 202484.3084.7783.0083.5082.1911,325
03 Apr 202483.9884.3383.7784.3082.979,825
02 Apr 202483.9884.0083.1683.9982.678,150
01 Apr 202482.3883.9782.3883.8382.5112,337
28 Mar 202481.9383.2081.6582.3381.0412,009
27 Mar 202481.1881.8080.7381.7180.438,412
26 Mar 202479.7281.2479.6581.1479.868,933
25 Mar 202480.0080.9779.5179.6778.429,828
22 Mar 202479.3080.9579.2080.7779.5023,891
21 Mar 202480.9080.9078.3279.2177.9620,027
20 Mar 202480.4981.1879.9280.8579.5811,935
19 Mar 202480.9081.2880.2080.6079.332,961
18 Mar 202480.9581.3379.9080.9079.6311,512
15 Mar 202481.6281.9280.4180.9179.647,082
14 Mar 202482.6082.7181.3081.6280.345,622
13 Mar 202483.0083.0082.2682.6081.304,767
12 Mar 202481.6183.5581.5283.0981.7821,483
11 Mar 202482.0582.9181.3081.6080.3211,306
08 Mar 202483.4083.7882.8683.4382.123,148
08 Mar 20240.65 Dividend
07 Mar 202484.0084.1683.7083.7081.743,458
06 Mar 202484.5385.0383.6283.9682.009,975
05 Mar 202483.9984.5383.6984.5382.552,738
04 Mar 202483.3384.0082.8383.9982.036,717
01 Mar 202483.5083.5182.3583.3381.387,795
29 Feb 202483.4583.9682.4083.4481.4912,770
28 Feb 202484.0084.3982.8283.2881.3310,076
27 Feb 202484.7785.5884.0084.0082.0412,836
26 Feb 202484.1084.8784.0184.7782.7910,864
23 Feb 202485.0085.0084.2684.4982.526,897
22 Feb 202486.0086.0084.8985.0083.0110,902
21 Feb 202486.7186.7385.5085.5083.507,884
20 Feb 202486.5587.5986.3186.7184.689,878
19 Feb 202486.1187.1585.9686.5584.5345,391
16 Feb 202486.7186.9386.1186.1184.104,691
15 Feb 202486.5687.0186.1586.5584.535,245
14 Feb 202486.4986.8985.7586.5684.543,320
09 Feb 202486.7786.8586.0386.4984.473,799
08 Feb 202486.6986.7085.6186.3184.293,935
08 Feb 20240.65 Dividend
07 Feb 202488.4188.5087.0187.5384.858,790
06 Feb 202488.8588.8588.1188.4185.704,192
05 Feb 202488.1888.5787.4588.2985.592,045
02 Feb 202487.0188.0886.8887.4484.762,845
01 Feb 202487.0189.0286.5086.8884.2211,636
31 Jan 202486.8987.3986.7787.0184.355,273
30 Jan 202488.4888.4886.9087.2084.538,898
29 Jan 202487.5988.1387.5088.1185.414,289
26 Jan 202486.9688.0086.9687.5984.9116,246
25 Jan 202487.4987.7986.9587.0084.344,466
24 Jan 202487.5987.6187.1187.5084.8212,111
23 Jan 202488.0488.0486.9987.5984.9112,383
22 Jan 202488.0088.1087.6088.0585.355,840
19 Jan 202488.3888.7887.5788.2685.5610,973
18 Jan 202487.8288.4387.5488.0485.3410,204
17 Jan 202488.8088.8087.4887.8285.134,996
16 Jan 202489.0989.2188.3588.3785.6611,153
15 Jan 202490.0090.1588.6489.0986.365,361
12 Jan 202490.0090.5089.2290.1587.397,521
11 Jan 202489.6490.0089.0089.8587.104,839
10 Jan 202489.0090.5087.0289.6686.9119,722
09 Jan 202489.8189.9088.0488.7886.063,684
09 Jan 20240.72 Dividend
08 Jan 202490.2990.8289.3689.9386.486,381
05 Jan 202489.5090.5088.0090.2986.8223,398
04 Jan 202489.9791.0088.4289.5086.0728,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...