Stock listing
B3:RPRI11 RBR Premium Recebiveis Imobioliarios Fundo de Investimento Imobiliario Ações
Follow RBR Premium Recebiveis Imobioliarios Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:RPRI11
81.99 BRL +1.34 (+1.7%)
Close on Oct 23, 2026
- Day range
- 80.14 – 81.99 BRLOct 23, 2026
- Volume
- 11,758 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:RPRI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 81.99 | +1.34 | +1.7% | 80.14 | 81.99 | 80.14 | 11,758 | |
| 80.65 | -0.10 | -0.1% | 80.75 | 80.75 | 80.40 | 9,602 | |
| 80.75 | +0.29 | +0.4% | 79.88 | 81.69 | 79.88 | 10,296 | |
| 80.46 | +0.55 | +0.7% | 79.91 | 80.46 | 79.72 | 2,536 | |
| 79.91 | +0.48 | +0.6% | 79.91 | 81.16 | 78.80 | 11,566 | |
| 79.43 | -0.43 | -0.5% | 79.99 | 79.99 | 78.67 | 16,479 | |
| 79.86 | +0.02 | 0.0% | 78.55 | 80.00 | 78.55 | 3,042 | |
| 79.84 | +0.36 | +0.5% | 79.40 | 79.92 | 78.01 | 13,279 | |
| 79.48 | +0.48 | +0.6% | 77.61 | 79.90 | 77.57 | 14,058 | |
| 79.00 | +1.02 | +1.3% | 77.97 | 79.00 | 77.59 | 18,141 | |
| 77.98 | +1.19 | +1.5% | 76.77 | 77.98 | 75.71 | 18,516 | |
| 76.79 | -0.20 | -0.3% | 76.00 | 76.90 | 75.25 | 21,506 | |
| 76.99 | +3.90 | +5.3% | 73.09 | 76.99 | 72.00 | 22,000 | |
| 73.09 | +1.29 | +1.8% | 72.50 | 74.38 | 72.24 | 12,379 | |
| 71.80 | +0.68 | +1.0% | 71.24 | 72.50 | 70.76 | 12,222 | |
| 71.12 | -0.88 | -1.2% | 72.99 | 72.99 | 70.47 | 10,064 | |
| 72.00 | +0.39 | +0.5% | 71.60 | 72.23 | 70.96 | 5,379 | |
| 71.61 | +0.14 | +0.2% | 71.47 | 71.63 | 71.34 | 4,167 | |
| 71.47 | -0.09 | -0.1% | 71.61 | 71.61 | 70.60 | 4,671 | |
| 71.56 | +0.75 | +1.1% | 70.94 | 71.73 | 70.58 | 9,309 | |
| 70.81 | -0.32 | -0.4% | 71.20 | 71.20 | 70.60 | 5,738 | |
| 71.13 | -0.75 | -1.0% | 71.87 | 71.87 | 70.83 | 4,399 | |
| 71.88 | +0.10 | +0.1% | 72.21 | 72.21 | 70.78 | 10,951 | |
| 71.78 | +0.73 | +1.0% | 71.03 | 71.78 | 70.56 | 9,761 | |
| 71.05 | -0.49 | -0.7% | 71.54 | 71.54 | 70.79 | 8,942 | |
| 71.54 | -0.15 | -0.2% | 71.67 | 71.67 | 70.99 | 5,723 | |
| 71.69 | -0.01 | 0.0% | 71.68 | 71.69 | 71.00 | 3,094 | |
| 71.70 | +0.67 | +0.9% | 70.56 | 71.70 | 70.56 | 5,873 | |
| 71.03 | -0.36 | -0.5% | 71.69 | 71.69 | 70.29 | 9,177 | |
| 71.39 | -0.59 | -0.8% | 72.00 | 72.00 | 71.05 | 2,968 | |
| 71.98 | +0.26 | +0.4% | 71.80 | 71.98 | 71.10 | 11,282 | |
| 71.72 | -0.63 | -0.9% | 72.57 | 72.57 | 71.14 | 9,086 | |
| 72.35 | -1.17 | -1.6% | 72.92 | 73.43 | 71.61 | 7,234 | |
| 73.52 | +0.10 | +0.1% | 73.73 | 73.73 | 72.52 | 17,501 | |
| 73.42 | -0.06 | -0.1% | 73.73 | 73.73 | 72.57 | 5,585 | |
| 73.48 | +0.51 | +0.7% | 72.96 | 73.58 | 72.50 | 11,587 | |
| 72.97 | -1.20 | -1.6% | 72.00 | 73.31 | 71.62 | 15,739 | |
| 74.17 | +1.25 | +1.7% | 73.40 | 74.24 | 73.00 | 19,398 | |
| 72.92 | -0.27 | -0.4% | 73.17 | 73.17 | 72.71 | 2,879 | |
| 73.19 | -0.31 | -0.4% | 73.45 | 73.45 | 72.20 | 16,695 | |
| 73.50 | -0.02 | 0.0% | 73.74 | 73.88 | 72.54 | 15,383 | |
| 73.52 | +0.47 | +0.6% | 73.91 | 74.44 | 73.03 | 11,069 | |
| 73.05 | +1.61 | +2.3% | 72.02 | 73.94 | 72.02 | 8,728 | |
| 71.44 | +1.54 | +2.2% | 70.49 | 72.30 | 70.07 | 21,851 | |
| 69.90 | -0.79 | -1.1% | 71.41 | 71.41 | 69.40 | 7,812 | |
| 70.69 | +0.79 | +1.1% | 70.25 | 70.72 | 69.48 | 8,717 | |
| 69.90 | -0.23 | -0.3% | 70.12 | 70.98 | 68.53 | 14,630 | |
| 70.13 | -1.56 | -2.2% | 71.56 | 71.69 | 70.05 | 9,589 | |
| 71.69 | -0.28 | -0.4% | 72.47 | 72.47 | 71.05 | 11,980 | |
| 71.97 | -0.63 | -0.9% | 72.00 | 72.36 | 71.15 | 7,331 | |
| 72.60 | +0.23 | +0.3% | 72.00 | 72.60 | 71.41 | 15,158 | |
| 72.37 | -0.49 | -0.7% | 72.86 | 73.08 | 72.05 | 14,885 | |
| 72.86 | -0.14 | -0.2% | 72.27 | 72.97 | 72.27 | 8,623 | |
| 73.00 | -0.87 | -1.2% | 73.96 | 73.96 | 72.22 | 25,663 | |
| 73.87 | +0.07 | +0.1% | 73.27 | 73.87 | 73.01 | 16,501 | |
| 73.80 | -0.68 | -0.9% | 74.42 | 74.42 | 73.12 | 12,063 | |
| 74.48 | +1.30 | +1.8% | 73.20 | 74.50 | 72.73 | 12,385 | |
| 73.18 | -3.56 | -4.6% | 74.50 | 74.75 | 72.18 | 38,647 | |
| 76.74 | +0.02 | 0.0% | 76.71 | 76.93 | 76.03 | 13,277 | |
| 76.72 | +0.39 | +0.5% | 76.33 | 76.72 | 76.26 | 2,311 | |
| 76.33 | +0.24 | +0.3% | 76.06 | 76.35 | 75.79 | 14,020 | |
| 76.09 | +0.04 | +0.1% | 76.05 | 76.20 | 75.50 | 11,456 | |
| 76.05 | -0.20 | -0.3% | 77.05 | 77.05 | 75.59 | 8,656 | |
| 76.25 | -0.75 | -1.0% | 76.65 | 77.00 | 76.25 | 7,225 | |
| 77.00 | -0.40 | -0.5% | 77.39 | 77.39 | 76.64 | 5,279 |
- Ticker
- B3:RPRI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
RBR Premium Recebiveis Imobioliarios Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about RBR Premium Recebiveis Imobioliarios Fundo de Investimento Imobiliario.