Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII (RBHG11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:54PM BRT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 86.50 | 86.64 | 86.23 | 86.60 | 86.60 | 2,079 |
| Jun 24, 2024 | 86.94 | 86.94 | 86.17 | 86.49 | 86.49 | 2,357 |
| Jun 21, 2024 | 86.50 | 87.02 | 86.15 | 86.33 | 86.33 | 3,916 |
| Jun 20, 2024 | 86.58 | 86.94 | 86.26 | 86.50 | 86.50 | 3,458 |
| Jun 19, 2024 | 86.50 | 86.70 | 86.25 | 86.40 | 86.40 | 3,357 |
| Jun 18, 2024 | 87.09 | 87.09 | 86.30 | 86.50 | 86.50 | 1,058 |
| Jun 17, 2024 | 86.80 | 87.13 | 86.50 | 87.10 | 87.10 | 2,725 |
| Jun 14, 2024 | 86.30 | 87.09 | 86.21 | 86.81 | 86.81 | 4,629 |
| Jun 13, 2024 | 86.35 | 86.71 | 86.26 | 86.30 | 86.30 | 1,925 |
| Jun 12, 2024 | 86.35 | 86.97 | 86.35 | 86.86 | 86.86 | 2,562 |
| Jun 11, 2024 | 86.84 | 86.84 | 86.37 | 86.83 | 86.83 | 2,667 |
| Jun 10, 2024 | 86.54 | 87.88 | 86.54 | 86.84 | 86.84 | 2,365 |
| Jun 07, 2024 | 87.30 | 87.94 | 86.90 | 87.35 | 87.35 | 2,851 |
| Jun 06, 2024 | 87.60 | 87.99 | 87.10 | 87.30 | 87.30 | 1,435 |
| Jun 05, 2024 | 86.50 | 88.33 | 86.39 | 87.68 | 87.68 | 12,240 |
| Jun 04, 2024 | 86.76 | 87.48 | 86.37 | 86.50 | 86.50 | 1,571 |
| Jun 03, 2024 | 87.20 | 87.22 | 86.37 | 86.70 | 86.70 | 2,548 |
| Jun 03, 2024 | 0.95 Dividend | |||||
| May 31, 2024 | 87.54 | 88.32 | 87.47 | 88.17 | 87.22 | 7,440 |
| May 29, 2024 | 88.14 | 88.24 | 87.21 | 87.54 | 86.60 | 4,839 |
| May 28, 2024 | 88.39 | 88.48 | 86.52 | 88.14 | 87.19 | 2,680 |
| May 27, 2024 | 88.20 | 88.43 | 88.00 | 88.39 | 87.44 | 1,438 |
| May 24, 2024 | 87.95 | 88.49 | 87.64 | 88.49 | 87.54 | 2,606 |
| May 23, 2024 | 88.01 | 88.23 | 87.60 | 87.76 | 86.81 | 1,970 |
| May 22, 2024 | 87.41 | 88.38 | 87.41 | 88.00 | 87.05 | 2,828 |
| May 21, 2024 | 87.40 | 88.47 | 87.00 | 88.39 | 87.44 | 4,053 |
| May 20, 2024 | 87.82 | 87.82 | 87.00 | 87.58 | 86.64 | 11,607 |
| May 17, 2024 | 87.00 | 87.92 | 87.00 | 87.73 | 86.78 | 9,254 |
| May 16, 2024 | 87.85 | 87.85 | 86.21 | 87.24 | 86.30 | 8,267 |
| May 15, 2024 | 87.92 | 87.99 | 87.40 | 87.50 | 86.56 | 6,047 |
| May 14, 2024 | 88.78 | 88.78 | 87.81 | 87.81 | 86.86 | 4,849 |
| May 13, 2024 | 89.15 | 89.15 | 87.72 | 88.60 | 87.65 | 7,327 |
| May 10, 2024 | 88.40 | 89.44 | 88.31 | 89.30 | 88.34 | 4,933 |
| May 09, 2024 | 88.52 | 88.57 | 88.11 | 88.24 | 87.29 | 1,626 |
| May 08, 2024 | 88.70 | 88.97 | 88.42 | 88.57 | 87.62 | 1,800 |
| May 07, 2024 | 89.59 | 89.59 | 88.30 | 88.52 | 87.57 | 7,132 |
| May 06, 2024 | 89.50 | 89.69 | 89.20 | 89.20 | 88.24 | 1,313 |
| May 03, 2024 | 89.49 | 89.70 | 89.10 | 89.56 | 88.60 | 3,685 |
| May 02, 2024 | 89.15 | 89.89 | 88.84 | 89.69 | 88.72 | 1,886 |
| May 02, 2024 | 0.95 Dividend | |||||
| Apr 30, 2024 | 90.10 | 90.56 | 89.78 | 90.08 | 88.17 | 2,094 |
| Apr 29, 2024 | 90.38 | 90.38 | 89.57 | 89.90 | 87.99 | 1,934 |
| Apr 26, 2024 | 90.18 | 90.66 | 90.01 | 90.38 | 88.46 | 2,324 |
| Apr 25, 2024 | 90.09 | 90.19 | 90.00 | 90.10 | 88.19 | 793 |
| Apr 24, 2024 | 89.90 | 90.11 | 89.76 | 90.09 | 88.18 | 2,242 |
| Apr 23, 2024 | 89.84 | 89.90 | 89.55 | 89.84 | 87.93 | 898 |
| Apr 22, 2024 | 90.00 | 90.00 | 89.52 | 89.68 | 87.78 | 1,394 |
| Apr 19, 2024 | 89.95 | 90.40 | 89.50 | 89.96 | 88.05 | 2,205 |
| Apr 18, 2024 | 89.95 | 90.20 | 89.34 | 89.87 | 87.96 | 11,194 |
| Apr 17, 2024 | 89.99 | 90.42 | 89.85 | 90.12 | 88.21 | 2,281 |
| Apr 16, 2024 | 90.19 | 90.19 | 89.60 | 89.90 | 87.99 | 2,059 |
| Apr 15, 2024 | 89.97 | 90.85 | 89.83 | 90.15 | 88.24 | 57,294 |
| Apr 12, 2024 | 89.86 | 90.69 | 89.50 | 89.97 | 88.06 | 8,161 |
| Apr 11, 2024 | 90.22 | 90.40 | 89.70 | 89.90 | 87.99 | 2,174 |
| Apr 10, 2024 | 90.20 | 90.66 | 89.67 | 90.22 | 88.31 | 3,147 |
| Apr 09, 2024 | 90.15 | 90.41 | 89.67 | 90.20 | 88.29 | 3,037 |
| Apr 08, 2024 | 89.89 | 90.41 | 89.22 | 90.02 | 88.11 | 3,980 |
| Apr 05, 2024 | 90.17 | 90.64 | 89.02 | 89.44 | 87.54 | 10,461 |
| Apr 04, 2024 | 90.19 | 90.50 | 89.73 | 89.99 | 88.08 | 2,431 |
| Apr 03, 2024 | 90.23 | 90.23 | 89.93 | 90.19 | 88.28 | 2,278 |
| Apr 02, 2024 | 90.10 | 90.20 | 89.53 | 90.20 | 88.29 | 5,544 |
| Apr 01, 2024 | 90.55 | 90.64 | 88.82 | 89.99 | 88.08 | 3,248 |
| Apr 01, 2024 | 0.95 Dividend | |||||
| Mar 28, 2024 | 90.53 | 90.66 | 90.20 | 90.66 | 87.81 | 5,092 |
| Mar 27, 2024 | 90.66 | 90.66 | 90.51 | 90.56 | 87.71 | 4,098 |
| Mar 26, 2024 | 90.68 | 90.82 | 90.46 | 90.66 | 87.81 | 8,217 |
| Mar 25, 2024 | 91.20 | 91.20 | 90.42 | 90.69 | 87.84 | 3,898 |
| Mar 22, 2024 | 90.24 | 91.20 | 90.24 | 91.20 | 88.33 | 35,892 |
| Mar 21, 2024 | 90.54 | 90.66 | 90.27 | 90.46 | 87.61 | 1,072 |
| Mar 20, 2024 | 90.67 | 90.69 | 90.06 | 90.63 | 87.78 | 5,420 |
| Mar 19, 2024 | 90.20 | 90.70 | 90.20 | 90.68 | 87.83 | 6,916 |
| Mar 18, 2024 | 90.46 | 90.68 | 90.11 | 90.20 | 87.36 | 3,312 |
| Mar 15, 2024 | 90.45 | 91.50 | 90.05 | 90.47 | 87.62 | 11,496 |
| Mar 14, 2024 | 90.28 | 90.91 | 90.01 | 90.46 | 87.61 | 3,398 |
| Mar 13, 2024 | 90.77 | 91.00 | 90.01 | 90.28 | 87.44 | 2,652 |
| Mar 12, 2024 | 90.62 | 90.69 | 90.11 | 90.31 | 87.47 | 2,618 |
| Mar 11, 2024 | 90.99 | 90.99 | 89.92 | 90.62 | 87.77 | 41,791 |
| Mar 08, 2024 | 89.90 | 90.91 | 89.61 | 90.62 | 87.77 | 3,404 |
| Mar 07, 2024 | 90.84 | 90.84 | 89.95 | 90.33 | 87.49 | 3,149 |
| Mar 06, 2024 | 90.59 | 90.69 | 89.50 | 90.52 | 87.67 | 3,954 |
| Mar 05, 2024 | 90.67 | 90.67 | 90.32 | 90.59 | 87.74 | 1,422 |
| Mar 04, 2024 | 90.92 | 90.92 | 90.42 | 90.67 | 87.82 | 1,025 |
| Mar 01, 2024 | 90.24 | 92.24 | 89.48 | 90.68 | 87.83 | 46,385 |
| Mar 01, 2024 | 0.95 Dividend | |||||
| Feb 29, 2024 | 90.41 | 91.30 | 90.10 | 91.19 | 87.40 | 7,549 |
| Feb 28, 2024 | 90.79 | 91.00 | 90.20 | 90.38 | 86.62 | 1,790 |
| Feb 27, 2024 | 91.19 | 91.19 | 90.79 | 90.88 | 87.10 | 1,522 |
| Feb 26, 2024 | 91.37 | 91.37 | 90.65 | 91.00 | 87.22 | 2,166 |
| Feb 23, 2024 | 91.40 | 91.40 | 91.03 | 91.38 | 87.58 | 3,599 |
| Feb 22, 2024 | 91.44 | 91.48 | 91.01 | 91.40 | 87.60 | 4,744 |
| Feb 21, 2024 | 91.57 | 92.00 | 91.25 | 91.44 | 87.64 | 4,395 |
| Feb 20, 2024 | 91.57 | 91.94 | 91.33 | 91.57 | 87.76 | 2,658 |
| Feb 19, 2024 | 92.33 | 92.33 | 91.57 | 91.57 | 87.76 | 2,726 |
| Feb 16, 2024 | 91.58 | 92.33 | 91.58 | 91.98 | 88.16 | 3,555 |
| Feb 15, 2024 | 91.51 | 91.98 | 91.12 | 91.98 | 88.16 | 3,041 |
| Feb 14, 2024 | 92.01 | 92.01 | 91.07 | 91.51 | 87.71 | 1,692 |
| Feb 09, 2024 | 91.15 | 92.50 | 91.15 | 92.01 | 88.19 | 3,963 |
| Feb 08, 2024 | 91.62 | 91.99 | 91.12 | 91.65 | 87.84 | 1,750 |
| Feb 07, 2024 | 91.26 | 91.97 | 90.95 | 91.63 | 87.82 | 3,209 |
| Feb 06, 2024 | 91.40 | 91.84 | 91.05 | 91.21 | 87.42 | 2,485 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.