Stock listing

B3:RBRR11 Patria Rendimento High Grade Ações

Follow Patria Rendimento High Grade into a list and get an email when it puts out news.

Share price · BMFBOVESPA:RBRR11

65.01 BRL -0.81 (-1.2%)

Close on Oct 30, 2026

Past year -22.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 64.30 – 65.70 BRLOct 30, 2026
Volume: 56,523 sharesOct 30, 2026
52-week range: 64.30 – 90.25 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 4.56M BRLMedian day 56,523 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:RBRR11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	65.01	-0.81	-1.2%	65.70	65.70	64.30	56,523
Thu, Oct 29	65.82	-0.27	-0.4%	65.70	66.59	65.53	64,232
Wed, Oct 28	66.09	-1.81	-2.7%	67.55	67.90	65.65	49,209
Tue, Oct 27	67.90	-1.80	-2.6%	70.00	70.69	66.86	102,253
Mon, Oct 26	69.70	-6.30	-8.3%	72.20	72.20	68.61	59,762
Fri, Oct 23	76.00	+1.14	+1.5%	74.85	76.61	74.55	49,699
Thu, Oct 22	74.86	+0.66	+0.9%	74.20	74.86	74.02	53,751
Wed, Oct 21	74.20	+0.03	0.0%	74.34	74.97	73.87	42,899
Tue, Oct 20	74.17	+0.27	+0.4%	74.10	74.34	73.75	44,040
Mon, Oct 19	73.90	+0.35	+0.5%	73.11	74.37	73.11	58,901
Fri, Oct 16	73.55	-0.07	-0.1%	73.65	74.13	73.33	48,978
Thu, Oct 15	73.62	-0.28	-0.4%	74.24	74.27	73.51	49,829
Wed, Oct 14	73.90	-0.04	-0.1%	73.94	74.17	73.09	51,310
Tue, Oct 13	73.94	-1.26	-1.7%	74.90	74.99	73.50	68,463
Fri, Oct 9	75.20	+1.28	+1.7%	74.36	75.45	74.27	85,644
Thu, Oct 8	73.92	-0.48	-0.6%	74.49	74.60	73.53	31,828
Wed, Oct 7	74.40	+0.96	+1.3%	74.00	74.49	73.67	70,184
Tue, Oct 6	73.44	+2.72	+3.8%	71.28	73.80	71.27	71,224
Mon, Oct 5	70.72	+2.28	+3.3%	69.13	71.55	68.60	111,766
Fri, Oct 2	68.44	-1.41	-2.0%	70.24	70.24	68.06	106,035
Thu, Oct 1	69.85	+0.89	+1.3%	68.96	70.54	68.73	153,652
Wed, Sep 30	68.96	+1.11	+1.6%	67.74	69.25	67.62	64,934
Tue, Sep 29	67.85	-0.12	-0.2%	67.97	67.97	67.38	54,792
Mon, Sep 28	67.97	+0.22	+0.3%	67.39	68.20	67.39	72,219
Fri, Sep 25	67.75	+0.25	+0.4%	67.02	67.85	67.02	51,006
Thu, Sep 24	67.50	-0.56	-0.8%	68.18	68.49	66.89	56,803
Wed, Sep 23	68.06	-0.58	-0.8%	68.64	68.64	67.51	47,656
Tue, Sep 22	68.64	-0.98	-1.4%	69.92	70.13	68.41	49,971
Mon, Sep 21	69.62	+0.20	+0.3%	69.42	69.90	69.13	49,594
Fri, Sep 18	69.42	-1.08	-1.5%	70.35	70.91	69.31	46,108
Thu, Sep 17	70.50	+0.69	+1.0%	69.70	70.50	69.70	27,605
Wed, Sep 16	69.81	-0.78	-1.1%	70.10	70.32	69.55	29,966
Tue, Sep 15	70.59	+0.59	+0.8%	69.80	70.59	69.51	48,231
Mon, Sep 14	70.00	-0.13	-0.2%	70.11	70.15	69.24	72,714
Fri, Sep 11	70.13	-1.80	-2.5%	71.49	71.57	69.84	66,683
Thu, Sep 10	71.93	-0.43	-0.6%	72.35	72.35	71.75	52,476
Wed, Sep 9	72.36	+0.46	+0.6%	72.10	72.36	71.07	67,322
Tue, Sep 8	71.90	-1.10	-1.5%	73.00	73.00	71.54	85,797
Fri, Sep 4	73.00	+0.02	0.0%	72.79	73.17	72.60	68,186
Thu, Sep 3	72.98	+0.54	+0.7%	72.44	73.15	72.09	103,801
Wed, Sep 2	72.44	-0.83	-1.1%	73.00	73.26	71.78	165,482
Tue, Sep 1	73.27	-0.74	-1.0%	73.20	73.85	72.67	134,378
Mon, Aug 31	74.01	+0.38	+0.5%	73.73	74.10	73.32	63,358
Fri, Aug 28	73.63	-0.16	-0.2%	73.79	74.05	72.93	68,574
Thu, Aug 27	73.79	-0.65	-0.9%	74.44	74.54	73.26	76,118
Wed, Aug 26	74.44	+0.48	+0.6%	73.96	74.70	73.96	71,184
Tue, Aug 25	73.96	-0.04	-0.1%	74.00	74.71	73.88	76,156
Mon, Aug 24	74.00	-1.00	-1.3%	74.00	74.26	73.56	71,429
Fri, Aug 21	75.00	+1.10	+1.5%	73.89	75.28	73.76	58,896
Thu, Aug 20	73.90	+0.47	+0.6%	73.87	74.18	73.48	45,824
Wed, Aug 19	73.43	+0.63	+0.9%	72.90	74.10	72.81	49,404
Tue, Aug 18	72.80	-0.20	-0.3%	73.06	73.06	72.39	57,940
Mon, Aug 17	73.00	-0.56	-0.8%	73.33	73.72	72.81	53,010
Fri, Aug 14	73.56	+0.17	+0.2%	73.40	73.90	73.00	45,049
Thu, Aug 13	73.39	-0.92	-1.2%	74.32	74.49	73.06	40,772
Wed, Aug 12	74.31	-1.13	-1.5%	74.86	74.88	74.31	37,067
Tue, Aug 11	75.44	-0.41	-0.5%	76.00	76.19	75.41	40,373
Mon, Aug 10	75.85	-0.48	-0.6%	76.33	76.34	75.62	54,173
Fri, Aug 7	76.33	+0.23	+0.3%	76.26	76.50	76.00	44,956
Thu, Aug 6	76.10	-0.20	-0.3%	76.56	76.56	75.79	42,435
Wed, Aug 5	76.30	+0.51	+0.7%	76.26	76.75	76.03	51,762
Tue, Aug 4	75.79	+0.42	+0.6%	75.61	76.26	75.37	91,577
Mon, Aug 3	75.37	-0.57	-0.8%	75.94	75.99	75.29	60,155
Fri, Jul 31	75.94	+0.32	+0.4%	75.75	76.06	75.30	32,424
Thu, Jul 30	75.62	+0.55	+0.7%	75.34	75.62	75.09	34,041

Ticker: B3:RBRR11
Asset type: Fund
Exchange: B3
Currency: BRL

Patria Rendimento High Grade on 6ix

What it is: Closed-end fund