Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	91.890	91.990	91.890	91.990	7.399	20
2024-08-14	81.060	81.060	81.020	81.020	6.517	120
2024-08-13	97.000	97.000	80.100	81.010	6.516	370
2024-08-12	96.650	96.790	96.650	96.790	7.785	30
2024-08-09	99.900	99.900	95.690	96.650	7.774	190
2024-08-08	99.900	99.900	99.900	99.900	8.035	40
2024-08-07	92.570	92.670	92.570	92.670	7.350	40
2024-08-06	92.450	92.450	92.450	92.450	7.333	10
2024-08-05	92.450	92.450	92.450	92.450	7.333	10
2024-08-02	92.930	92.930	92.400	92.400	7.329	120
2024-08-01	92.930	92.930	92.930	92.930	7.371	0
2024-07-31	92.930	92.930	92.930	92.930	7.371	0
2024-07-30	92.930	92.930	92.930	92.930	7.371	70
2024-07-29	92.000	92.930	91.510	92.930	7.371	90
2024-07-26	92.930	92.930	92.000	92.000	7.297	110
2024-07-25	92.930	92.930	92.930	92.930	7.371	60
2024-07-24	94.000	94.000	94.000	94.000	7.455	10
2024-07-23	95.990	96.470	94.000	94.000	7.455	230
2024-07-22	92.010	92.010	92.010	92.010	7.298	0
2024-07-19	92.010	92.010	92.010	92.010	7.298	0
2024-07-18	93.000	93.000	92.010	92.010	7.298	150
2024-07-17	88.650	92.970	88.650	92.950	7.372	30
2024-07-16	88.700	88.700	88.650	88.650	7.031	170
2024-07-15	90.000	90.000	88.700	88.700	7.035	230
2024-07-12	84.700	89.710	84.700	88.700	7.035	220
2024-07-11	84.700	84.700	83.680	83.680	6.637	70
2024-07-10	85.170	85.170	84.700	84.700	6.718	110
2024-07-09	85.000	85.000	85.000	85.000	6.742	0
2024-07-08	86.730	86.730	85.000	85.000	6.742	170
2024-07-05	86.460	86.460	86.460	86.460	5.390	10
2024-07-04	89.150	89.150	89.150	89.150	5.558	10
2024-07-03	88.970	88.970	88.970	88.970	5.547	70
2024-07-02	88.890	88.890	88.890	88.890	5.542	20
2024-07-01	88.330	88.890	88.330	88.890	5.542	120
2024-06-28	88.330	88.340	88.310	88.340	5.507	250
2024-06-27	88.440	88.440	83.020	88.370	5.509	40
2024-06-26	83.010	83.010	83.010	83.010	5.175	0
2024-06-25	82.850	83.010	82.850	83.010	5.175	110
2024-06-24	83.300	83.300	83.300	83.300	5.193	0
2024-06-21	83.300	83.300	83.300	83.300	5.193	0
2024-06-20	83.300	83.300	83.300	83.300	5.193	0
2024-06-19	83.300	83.300	83.300	83.300	5.193	0
2024-06-18	83.300	83.300	83.300	83.300	5.193	0
2024-06-17	83.300	83.300	83.300	83.300	5.193	0
2024-06-14	83.300	83.300	83.300	83.300	5.193	0
2024-06-13	83.300	83.300	83.300	83.300	5.193	0
2024-06-12	83.300	83.300	83.300	83.300	5.193	0
2024-06-11	83.300	83.300	83.300	83.300	5.193	0
2024-06-10	83.300	83.300	83.300	83.300	5.193	0
2024-06-07	83.300	83.300	83.300	83.300	4.015	0
2024-06-06	83.300	83.300	83.300	83.300	4.015	0
2024-06-05	83.300	83.300	83.300	83.300	4.015	0
2024-06-04	83.300	83.300	83.300	83.300	4.015	0
2024-06-03	83.300	83.300	83.300	83.300	4.015	0
2024-05-31	83.300	83.300	83.300	83.300	4.015	0
2024-05-29	83.300	83.300	83.300	83.300	4.015	0
2024-05-28	83.300	83.300	83.300	83.300	4.015	0
2024-05-27	83.300	83.300	83.300	83.300	4.015	0
2024-05-24	83.300	83.300	83.300	83.300	4.015	0
2024-05-23	83.300	83.300	83.300	83.300	4.015	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-09	0.5200 BRL
2025-04-08	0.4300 BRL
2025-03-12	0.5300 BRL
2025-02-10	0.6000 BRL
2025-01-09	0.3500 BRL
2024-12-09	0.6600 BRL
2024-11-08	0.3400 BRL
2024-10-08	0.7600 BRL
2024-09-09	0.4800 BRL
2024-08-08	1.2900 BRL
2024-07-08	1.8500 BRL
2024-06-10	1.8900 BRL
2024-05-09	2.2600 BRL
2024-04-09	0.6700 BRL
2024-03-08	1.4800 BRL
2024-02-08	0.2600 BRL
2024-01-08	1.7500 BRL
2023-12-08	0.3900 BRL
2023-11-07	0.4600 BRL
2023-10-05	0.3500 BRL
2023-09-08	0.2900 BRL
2023-07-07	0.8000 BRL
2023-06-07	0.5900 BRL
2023-05-08	0.6800 BRL
2023-04-10	0.8500 BRL
2023-03-08	0.4500 BRL
2023-02-08	0.5400 BRL
2023-01-09	0.7400 BRL
2022-12-08	0.6700 BRL
2022-11-08	0.6700 BRL
2022-10-07	0.6400 BRL
2022-09-09	0.6700 BRL
2022-08-08	0.6000 BRL
2022-07-08	0.5400 BRL
2022-06-08	0.5800 BRL
2022-05-06	0.5900 BRL
2022-04-08	0.6000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.