Stock listing

B3:RBRP11 Patria Properties Ações

Follow Patria Properties into a list and get an email when it puts out news.

Share price · BMFBOVESPA:RBRP11

43.59 BRL +0.50 (+1.2%)

Close on Oct 30, 2026

Past year -16.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 41.55 – 43.59 BRLOct 30, 2026
Volume: 17,669 sharesOct 30, 2026
52-week range: 41.10 – 56.98 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 1.49M BRLMedian day 16,183 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:RBRP11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	43.59	+0.50	+1.2%	43.10	43.59	41.55	17,669
Thu, Oct 29	43.09	-1.64	-3.7%	43.83	44.73	42.41	11,076
Wed, Oct 28	44.73	-1.62	-3.5%	46.35	46.35	42.76	20,859
Tue, Oct 27	46.35	-1.00	-2.1%	46.64	47.98	44.80	12,014
Mon, Oct 26	47.35	-5.62	-10.6%	49.56	49.56	46.71	12,906
Fri, Oct 23	52.97	+0.17	+0.3%	52.80	53.25	52.40	19,480
Thu, Oct 22	52.80	-0.01	0.0%	52.77	52.80	52.40	18,676
Wed, Oct 21	52.81	+0.31	+0.6%	52.50	53.05	52.50	10,151
Tue, Oct 20	52.50	+0.19	+0.4%	51.72	52.69	51.72	16,183
Mon, Oct 19	52.31	-0.19	-0.4%	52.50	52.83	51.81	19,468
Fri, Oct 16	52.50	-0.50	-0.9%	53.00	53.48	51.23	19,225
Thu, Oct 15	53.00	-0.38	-0.7%	53.38	53.38	52.70	10,995
Wed, Oct 14	53.38	0.00	0.0%	53.38	53.38	52.70	16,926
Tue, Oct 13	53.38	-0.41	-0.8%	53.95	53.95	52.75	20,217
Fri, Oct 9	53.79	+0.38	+0.7%	53.31	53.79	53.16	14,888
Thu, Oct 8	53.41	0.00	0.0%	53.00	53.41	53.00	9,891
Wed, Oct 7	53.41	+0.41	+0.8%	52.17	53.43	52.17	11,909
Tue, Oct 6	53.00	+1.10	+2.1%	51.90	53.00	51.71	20,955
Mon, Oct 5	51.90	+0.67	+1.3%	51.43	52.79	51.30	11,305
Fri, Oct 2	51.23	+0.18	+0.4%	51.38	52.05	50.98	251,676
Thu, Oct 1	51.05	+0.05	+0.1%	51.51	51.51	50.75	249,838
Wed, Sep 30	51.00	+0.50	+1.0%	50.50	51.48	50.41	8,399
Tue, Sep 29	50.50	+0.59	+1.2%	49.93	50.50	49.91	15,916
Mon, Sep 28	49.91	-0.09	-0.2%	50.39	50.39	49.74	201,225
Fri, Sep 25	50.00	+0.01	0.0%	49.30	50.00	49.25	11,764
Thu, Sep 24	49.99	-0.01	0.0%	50.00	50.00	49.25	16,285
Wed, Sep 23	50.00	-0.16	-0.3%	49.95	50.40	49.59	11,487
Tue, Sep 22	50.16	-0.34	-0.7%	50.00	50.33	49.90	12,156
Mon, Sep 21	50.50	+0.40	+0.8%	50.10	50.50	49.37	18,007
Fri, Sep 18	50.10	+0.10	+0.2%	49.25	50.23	49.25	9,822
Thu, Sep 17	50.00	+0.50	+1.0%	49.49	50.00	49.00	13,020
Wed, Sep 16	49.50	+0.79	+1.6%	48.50	49.50	48.50	8,733
Tue, Sep 15	48.71	+0.23	+0.5%	48.48	48.85	47.80	10,918
Mon, Sep 14	48.48	0.00	0.0%	48.26	48.48	47.62	18,530
Fri, Sep 11	48.48	+2.48	+5.4%	46.99	48.48	46.51	19,309
Thu, Sep 10	46.00	+0.72	+1.6%	45.28	46.00	44.63	8,456
Wed, Sep 9	45.28	-1.46	-3.1%	45.67	46.00	44.40	17,792
Tue, Sep 8	46.74	+0.74	+1.6%	45.43	46.75	45.11	17,407
Fri, Sep 4	46.00	0.00	0.0%	45.60	46.00	45.40	12,116
Thu, Sep 3	46.00	0.00	0.0%	45.60	46.23	45.60	15,434
Wed, Sep 2	46.00	+0.31	+0.7%	45.90	46.00	45.10	22,030
Tue, Sep 1	45.69	-0.01	0.0%	45.68	45.93	45.10	12,661
Mon, Aug 31	45.70	+0.60	+1.3%	45.00	45.70	44.58	14,846
Fri, Aug 28	45.10	0.00	0.0%	45.08	45.10	44.56	12,147
Thu, Aug 27	45.10	+0.01	0.0%	45.00	45.15	43.77	40,978
Wed, Aug 26	45.09	+0.37	+0.8%	44.27	45.10	43.63	15,106
Tue, Aug 25	44.72	+1.22	+2.8%	42.63	45.00	42.63	13,514
Mon, Aug 24	43.50	-0.44	-1.0%	43.92	43.94	42.99	12,898
Fri, Aug 21	43.94	+1.85	+4.4%	41.97	43.95	41.90	19,467
Thu, Aug 20	42.09	-0.05	-0.1%	42.14	42.18	41.87	16,648
Wed, Aug 19	42.14	+0.15	+0.4%	41.18	42.14	41.18	15,927
Tue, Aug 18	41.99	-0.10	-0.2%	42.01	42.08	41.10	15,764
Mon, Aug 17	42.09	-0.90	-2.1%	42.31	42.32	41.85	24,467
Fri, Aug 14	42.99	-0.11	-0.3%	42.71	43.19	42.01	18,062
Thu, Aug 13	43.10	-0.19	-0.4%	43.12	43.18	42.55	67,211
Wed, Aug 12	43.29	+0.45	+1.1%	42.31	43.44	42.31	12,215
Tue, Aug 11	42.84	+0.03	+0.1%	42.40	42.84	42.40	21,129
Mon, Aug 10	42.81	+0.14	+0.3%	42.99	42.99	42.25	18,439
Fri, Aug 7	42.67	+0.12	+0.3%	42.89	43.28	42.50	23,125
Thu, Aug 6	42.55	-0.23	-0.5%	42.65	42.90	41.51	21,597
Wed, Aug 5	42.78	+0.39	+0.9%	42.40	43.09	42.40	31,406
Tue, Aug 4	42.39	-3.22	-7.1%	45.53	45.53	41.11	294,187
Mon, Aug 3	45.61	-0.43	-0.9%	45.60	46.09	45.60	10,984
Fri, Jul 31	46.04	+0.14	+0.3%	45.90	46.04	45.60	18,529
Thu, Jul 30	45.90	+0.30	+0.7%	45.25	45.90	45.23	13,626

Ticker: B3:RBRP11
Asset type: Fund
Exchange: B3
Currency: BRL

Patria Properties on 6ix

What it is: Closed-end fund