São Paulo - Delayed Quote
BRL
Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa (BMLC11.SA)
99.39
-0.30
(-0.30%)
At close: October 30 at 10:01:34 AM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
99.39
99.39
99.39
99.39
99.39
1
Oct 29, 2026
99.69
99.69
99.69
99.69
99.69
-
Oct 28, 2026
89.03
99.69
89.03
99.69
99.69
4
Oct 27, 2026
99.97
99.97
99.97
99.97
99.97
-
Oct 26, 2026
99.97
99.97
99.97
99.97
99.97
16
Oct 23, 2026
99.99
99.99
99.97
99.98
99.98
27
Oct 22, 2026
99.39
99.39
99.39
99.39
99.39
-
Oct 21, 2026
99.39
99.39
99.39
99.39
99.39
-
Oct 20, 2026
99.39
99.39
99.39
99.39
99.39
1
Oct 19, 2026
98.98
98.98
98.98
98.98
98.98
-
Oct 16, 2026
98.98
98.98
98.98
98.98
98.98
-
Oct 15, 2026
98.98
98.98
98.00
98.98
98.98
231
Oct 14, 2026
96.23
98.98
96.19
98.98
98.98
46
Oct 13, 2026
94.02
98.98
94.02
98.98
98.98
72
Oct 9, 2026
95.00
95.71
95.00
95.71
95.71
5
Oct 8, 2026
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
93.74
95.00
93.74
95.00
95.00
98
Oct 7, 2026
98.95
98.96
98.95
98.96
98.17
21
Oct 6, 2026
97.53
98.96
94.60
98.96
98.17
134
Oct 5, 2026
97.51
97.51
97.51
97.51
96.73
3
Oct 2, 2026
97.51
97.51
97.51
97.51
96.73
-
Oct 1, 2026
99.76
99.76
97.51
97.51
96.73
5
Sep 30, 2026
99.79
99.79
99.79
99.79
98.99
2
Sep 29, 2026
99.94
99.94
99.94
99.94
99.14
-
Sep 28, 2026
98.00
99.94
98.00
99.94
99.14
152
Sep 25, 2026
93.07
99.94
93.07
98.97
98.18
67
Sep 24, 2026
99.95
99.95
99.95
99.95
99.15
-
Sep 23, 2026
99.95
99.95
99.95
99.95
99.15
-
Sep 22, 2026
99.95
99.95
99.95
99.95
99.15
1
Sep 21, 2026
99.94
99.94
99.94
99.94
99.14
-
Sep 18, 2026
95.99
99.94
95.99
99.94
99.14
16
Sep 17, 2026
98.49
98.49
98.49
98.49
97.70
23
Sep 16, 2026
98.00
98.00
97.99
97.99
97.21
14
Sep 15, 2026
97.98
98.00
97.98
98.00
97.22
6
Sep 14, 2026
99.95
99.95
99.95
99.95
99.15
-
Sep 11, 2026
99.95
99.95
99.95
99.95
99.15
1
Sep 10, 2026
97.00
99.95
93.01
99.94
99.14
18
Sep 9, 2026
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
97.00
99.97
97.00
99.97
99.17
4
Sep 8, 2026
98.38
98.91
98.00
98.91
97.34
190
Sep 4, 2026
98.23
98.70
96.75
98.38
96.82
13
Sep 3, 2026
98.24
98.24
98.24
98.24
96.68
7
Sep 2, 2026
98.20
99.00
96.71
96.71
95.17
975
Sep 1, 2026
100.00
100.00
100.00
100.00
98.41
2
Aug 31, 2026
96.75
100.00
96.75
100.00
98.41
155
Aug 28, 2026
98.61
98.61
97.27
97.27
95.72
3
Aug 27, 2026
99.00
99.99
99.00
99.00
97.43
62
Aug 26, 2026
97.40
99.98
97.31
99.10
97.52
1,009
Aug 25, 2026
98.02
99.98
98.02
99.98
98.39
231
Aug 24, 2026
99.46
99.84
99.46
99.84
98.25
65
Aug 21, 2026
99.00
99.45
98.50
99.45
97.87
225
Aug 20, 2026
99.44
99.45
99.44
99.45
97.87
11
Aug 19, 2026
92.99
99.99
92.99
99.99
98.40
131
Aug 18, 2026
99.05
99.05
99.05
99.05
97.47
1
Aug 17, 2026
99.00
99.00
99.00
99.00
97.43
4
Aug 14, 2026
99.00
99.00
99.00
99.00
97.43
1
Aug 13, 2026
99.99
99.99
99.99
99.99
98.40
1
Aug 12, 2026
99.99
100.00
99.99
100.00
98.41
201
Aug 11, 2026
99.58
102.96
99.57
102.96
101.32
85
Aug 10, 2026
0.79
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
97.68
101.97
97.68
101.97
100.35
1,029
Aug 7, 2026
98.44
100.20
98.44
98.51
96.17
113
Aug 6, 2026
99.44
99.44
98.43
98.44
96.10
3
Aug 5, 2026
100.20
100.20
98.41
98.41
96.07
25
Aug 4, 2026
100.20
100.20
100.20
100.20
97.82
1
Aug 3, 2026
100.20
100.20
100.20
100.20
97.82
14
Jul 31, 2026
98.19
100.20
98.19
100.20
97.82
133
Jul 30, 2026
98.60
100.20
98.60
100.20
97.82
74
Jul 29, 2026
100.20
100.20
100.20
100.20
97.82
1
Jul 28, 2026
97.59
100.18
97.59
100.18
97.80
42
Jul 27, 2026
100.01
100.18
98.09
100.18
97.80
691
Jul 24, 2026
99.00
99.19
99.00
99.01
96.65
40
Jul 23, 2026
99.53
100.20
97.99
99.00
96.64
1,313
Jul 22, 2026
99.71
100.20
99.71
100.20
97.82
48
Jul 21, 2026
100.18
100.18
100.18
100.18
97.80
17
Jul 20, 2026
100.19
100.20
99.03
100.20
97.82
6
Jul 17, 2026
98.63
100.20
98.63
100.20
97.82
82
Jul 16, 2026
99.02
100.20
98.06
100.20
97.82
239
Jul 15, 2026
97.56
100.20
97.56
100.19
97.81
78
Jul 14, 2026
100.19
100.20
100.19
100.19
97.81
18
Jul 13, 2026
101.25
101.25
98.01
100.20
97.82
99
Jul 10, 2026
101.25
101.25
101.23
101.23
98.82
46
Jul 9, 2026
102.00
102.00
102.00
102.00
99.57
-
Jul 8, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
102.00
102.00
102.00
102.00
99.57
-
Jul 7, 2026
101.95
102.00
98.91
102.00
98.84
24
Jul 6, 2026
90.04
100.00
90.04
100.00
96.90
265
Jul 3, 2026
95.00
100.92
90.02
98.40
95.35
231
Jul 2, 2026
102.50
102.50
94.01
100.73
97.61
2,643
Jul 1, 2026
102.50
102.50
102.50
102.50
99.32
1
Jun 30, 2026
102.50
102.50
102.50
102.50
99.32
-
Jun 29, 2026
102.50
102.50
102.50
102.50
99.32
10
Jun 26, 2026
101.22
102.48
101.22
102.48
99.31
2
Jun 25, 2026
102.50
102.50
102.37
102.49
99.32
4
Jun 24, 2026
100.46
102.49
100.46
102.49
99.32
17
Jun 23, 2026
102.50
102.50
102.50
102.50
99.32
11
Jun 22, 2026
103.00
103.00
102.50
102.50
99.32
54
Jun 19, 2026
100.42
103.00
100.42
103.00
99.81
53
Jun 18, 2026
103.00
103.00
100.38
102.99
99.80
87
Jun 17, 2026
100.37
103.00
100.36
103.00
99.81
123
Jun 16, 2026
100.57
103.99
100.57
103.99
100.77
2
Jun 15, 2026
100.35
104.00
100.35
104.00
100.78
9
Jun 12, 2026
101.28
102.40
100.23
102.40
99.23
144
Jun 11, 2026
100.38
102.36
100.37
102.36
99.19
51
Jun 10, 2026
101.07
102.36
101.07
102.36
99.19
52
Jun 9, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
100.02
100.02
100.02
100.02
96.92
8
Jun 8, 2026
102.37
102.37
99.00
99.00
95.21
45
Jun 5, 2026
102.36
102.37
102.36
102.37
98.45
19
Jun 3, 2026
102.40
102.40
101.72
102.39
98.47
72
Jun 2, 2026
102.40
102.40
102.40
102.40
98.48
3
Jun 1, 2026
101.47
102.40
101.47
102.40
98.48
3
May 29, 2026
101.42
102.32
100.90
102.32
98.40
124
May 28, 2026
102.36
102.37
102.36
102.37
98.45
2
May 27, 2026
101.44
102.34
101.44
102.34
98.42
2
May 26, 2026
102.39
102.39
102.38
102.38
98.46
6
May 25, 2026
102.40
102.40
100.71
102.37
98.45
9
May 22, 2026
102.39
102.40
99.58
102.40
98.48
40
May 21, 2026
99.96
102.39
99.96
102.39
98.47
46
May 20, 2026
99.90
99.96
99.90
99.96
96.13
10
May 19, 2026
99.92
100.15
99.89
99.89
96.06
34
May 18, 2026
99.01
100.25
99.01
99.89
96.06
43
May 15, 2026
99.99
99.99
99.01
99.99
96.16
750
May 14, 2026
99.00
103.49
99.00
99.99
96.16
40
May 13, 2026
99.21
99.99
99.00
99.99
96.16
911
May 12, 2026
97.95
100.00
97.94
100.00
96.17
529
May 11, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
100.12
100.86
99.69
99.95
96.12
54
May 8, 2026
100.86
100.86
100.86
100.86
96.28
2
May 7, 2026
102.40
102.40
100.82
102.38
97.73
30
May 6, 2026
101.15
102.40
100.45
102.40
97.75
22
May 5, 2026
101.95
102.40
101.95
102.40
97.75
28
May 4, 2026
101.99
101.99
100.06
101.32
96.72
35
Apr 30, 2026
102.00
102.00
101.68
101.99
97.36
23,042
Apr 29, 2026
102.00
102.00
101.99
101.99
97.36
17
Apr 28, 2026
100.85
101.04
100.33
101.04
96.46
25
Apr 27, 2026
100.55
100.55
99.84
99.85
95.32
7
Apr 24, 2026
99.72
100.69
99.55
99.55
95.03
43
Apr 23, 2026
101.00
101.00
101.00
101.00
96.42
-
Apr 22, 2026
101.00
101.00
101.00
101.00
96.42
-
Apr 20, 2026
101.00
101.00
101.00
101.00
96.42
1
Apr 17, 2026
101.00
101.00
101.00
101.00
96.42
5
Apr 16, 2026
100.99
101.00
99.54
101.00
96.42
22
Apr 15, 2026
100.98
100.98
98.05
100.98
96.40
1,789
Apr 14, 2026
100.98
100.98
99.99
100.97
96.39
10,006
Apr 13, 2026
97.88
100.00
97.88
100.00
95.46
389
Apr 10, 2026
100.00
100.00
99.88
99.88
95.35
14
Apr 9, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
99.94
99.94
99.88
99.88
95.35
7
Apr 8, 2026
99.01
99.94
99.01
99.21
94.03
14
Apr 7, 2026
98.94
100.00
97.00
100.00
94.78
181
Apr 6, 2026
100.00
100.00
100.00
100.00
94.78
18
Apr 2, 2026
100.00
100.00
100.00
100.00
94.78
14
Apr 1, 2026
100.00
100.00
100.00
100.00
94.78
-
Mar 31, 2026
100.00
100.00
100.00
100.00
94.78
26
Mar 30, 2026
96.60
100.00
96.60
100.00
94.78
6
Mar 27, 2026
100.00
100.00
100.00
100.00
94.78
1
Mar 26, 2026
98.66
99.99
93.74
99.99
94.77
128
Mar 25, 2026
99.99
100.00
99.99
100.00
94.78
4
Mar 24, 2026
99.99
99.99
99.99
99.99
94.77
-
Mar 23, 2026
102.19
102.19
95.97
99.99
94.77
7
Mar 20, 2026
102.19
102.19
102.19
102.19
96.86
25
Mar 19, 2026
98.64
99.98
98.64
99.98
94.76
38
Mar 18, 2026
99.98
99.98
99.98
99.98
94.76
-
Mar 17, 2026
99.98
99.98
99.98
99.98
94.76
-
Mar 16, 2026
97.02
99.98
97.02
99.98
94.76
139
Mar 13, 2026
98.99
98.99
98.99
98.99
93.82
9
Mar 12, 2026
98.08
99.00
98.08
99.00
93.83
30
Mar 11, 2026
99.00
99.00
99.00
99.00
93.83
17
Mar 10, 2026
99.00
99.00
98.10
99.00
93.83
675
Mar 9, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
102.20
102.20
102.20
102.20
96.86
2
Mar 6, 2026
102.39
102.39
102.38
102.38
96.36
7
Mar 5, 2026
102.38
102.38
102.38
102.38
96.36
18
Mar 4, 2026
102.41
102.41
102.40
102.40
96.38
12
Mar 3, 2026
102.40
102.40
102.40
102.40
96.38
9
Mar 2, 2026
102.40
102.40
102.40
102.40
96.38
17
Feb 27, 2026
102.41
102.41
102.41
102.41
96.39
1
Feb 26, 2026
102.41
102.41
102.41
102.41
96.39
-
Feb 25, 2026
102.41
102.41
102.41
102.41
96.39
-
Feb 24, 2026
100.01
102.41
100.00
102.41
96.39
35
Feb 23, 2026
102.40
102.40
102.40
102.40
96.38
8
Feb 20, 2026
102.49
102.49
102.40
102.40
96.38
2
Feb 19, 2026
102.50
102.50
102.50
102.50
96.48
1
Feb 18, 2026
98.71
102.50
98.70
102.50
96.48
440
Feb 13, 2026
102.50
102.50
102.50
102.50
96.48
13
Feb 12, 2026
102.50
102.50
98.05
102.49
96.47
5
Feb 11, 2026
98.05
102.50
98.05
102.50
96.48
15
Feb 10, 2026
99.56
102.50
99.56
102.49
96.47
135
Feb 9, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
102.50
102.50
96.70
102.50
96.48
20
Feb 6, 2026
98.61
101.98
98.61
101.98
95.33
22
Feb 5, 2026
101.99
101.99
99.00
99.00
92.54
468
Feb 4, 2026
101.99
101.99
101.99
101.99
95.34
4
Feb 3, 2026
102.00
102.00
99.03
101.00
94.41
189
Feb 2, 2026
102.00
102.00
97.71
100.00
93.48
446
Jan 30, 2026
102.00
102.00
102.00
102.00
95.35
1
Jan 29, 2026
97.23
102.34
97.23
102.00
95.35
102
Jan 28, 2026
102.29
102.35
97.20
102.35
95.67
120
Jan 27, 2026
99.50
99.50
99.50
99.50
93.01
-
Jan 26, 2026
96.81
102.98
96.81
99.50
93.01
394
Jan 23, 2026
102.99
102.99
97.78
102.99
96.27
20
Jan 22, 2026
96.81
98.20
96.81
98.15
91.75
10
Jan 21, 2026
99.40
99.40
96.83
98.00
91.61
211
Jan 20, 2026
99.00
99.00
99.00
99.00
92.54
1
Jan 19, 2026
96.49
99.49
96.49
99.49
93.00
2
Jan 16, 2026
96.96
99.00
96.96
99.00
92.54
126
Jan 15, 2026
95.55
99.00
95.55
99.00
92.54
1,132
Jan 14, 2026
95.78
99.99
95.35
99.50
93.01
105
Jan 13, 2026
102.99
102.99
96.31
99.50
93.01
229
Jan 12, 2026
101.00
103.00
101.00
103.00
96.28
12
Jan 9, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
100.00
100.01
95.39
99.99
93.47
45
Jan 8, 2026
100.00
100.00
100.00
100.00
92.80
-
Jan 7, 2026
100.00
100.00
100.00
100.00
92.80
-
Jan 6, 2026
97.12
100.00
95.83
100.00
92.80
72
Jan 5, 2026
93.01
97.13
91.06
97.13
90.14
114
Jan 2, 2026
97.14
97.14
97.14
97.14
90.15
4
Dec 30, 2025
97.14
97.14
97.14
97.14
90.15
1
Dec 29, 2025
97.00
97.00
93.91
97.00
90.02
82
Dec 26, 2025
97.00
97.00
92.25
97.00
90.02
525
Dec 23, 2025
97.00
97.00
91.06
97.00
90.02
267
Dec 22, 2025
97.00
97.01
97.00
97.00
90.02
38
Dec 19, 2025
97.00
97.00
91.95
96.30
89.37
27
Dec 18, 2025
93.59
96.67
93.59
96.67
89.71
104
Dec 17, 2025
94.90
94.91
93.49
94.89
88.06
21,289
Dec 16, 2025
94.54
95.00
92.81
94.99
88.15
157
Dec 15, 2025
94.54
94.54
94.54
94.54
87.74
8
Dec 12, 2025
94.54
94.54
90.01
94.53
87.73
42
Dec 11, 2025
94.54
94.54
91.50
94.53
87.73
23
Dec 10, 2025
94.54
94.54
89.13
94.15
87.37
435
Dec 9, 2025
94.54
94.54
89.04
94.54
87.74
64
Dec 8, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
90.29
94.53
86.69
94.53
87.73
1,253
Dec 5, 2025
93.47
93.47
88.02
90.00
82.85
1,151
Dec 4, 2025
89.66
93.46
89.00
93.46
86.04
2,021
Dec 3, 2025
89.65
89.65
88.71
89.50
82.39
1,612
Dec 2, 2025
89.01
89.69
88.02
89.50
82.39
40
Dec 1, 2025
89.48
89.50
89.48
89.50
82.39
1,221
Nov 28, 2025
89.02
93.46
88.03
89.50
82.39
2,571
Nov 27, 2025
90.00
90.00
89.20
90.00
82.85
2,127
Nov 26, 2025
89.05
93.45
89.05
90.00
82.85
27
Nov 25, 2025
91.99
93.47
89.50
89.50
82.39
191
Nov 24, 2025
89.93
89.93
89.50
89.50
82.39
100
Nov 21, 2025
91.99
91.99
89.93
89.93
82.79
113
Nov 19, 2025
90.16
90.16
88.15
90.15
82.99
6,300
Nov 18, 2025
90.31
90.31
90.11
90.13
82.97
447
Nov 17, 2025
94.01
94.49
90.09
90.31
83.14
27
Nov 14, 2025
92.16
94.49
91.89
93.07
85.68
911
Nov 13, 2025
94.49
94.49
94.48
94.48
86.98
12
Nov 12, 2025
94.97
94.97
92.64
94.49
86.99
21
Nov 11, 2025
94.99
94.99
92.19
94.97
87.43
68
Nov 10, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
96.41
96.41
90.03
93.20
85.80
161
Nov 7, 2025
94.30
94.30
94.30
94.30
86.15
10
Nov 6, 2025
94.30
94.30
94.30
94.30
86.15
11
Nov 5, 2025
94.37
94.50
94.30
94.30
86.15
4
Nov 4, 2025
94.37
94.37
94.37
94.37
86.21
21
Nov 3, 2025
93.00
93.44
92.68
93.43
85.36
14
Oct 31, 2025
93.46
93.46
93.46
93.46
85.38
2
Oct 30, 2025
93.40
93.40
93.40
93.40
85.33
52
