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
2023-11-27	83.300	83.300	83.300	83.300	2.220	0
2023-11-24	83.300	83.300	83.300	83.300	2.220	0
2023-11-23	83.300	83.300	83.300	83.300	2.220	0
2023-11-22	83.300	83.300	83.300	83.300	2.220	0
2023-11-21	83.300	83.300	83.300	83.300	2.220	0
2023-11-20	83.300	83.300	83.300	83.300	2.220	0
2023-11-17	83.300	83.300	83.300	83.300	2.220	0
2023-11-16	83.300	83.300	83.300	83.300	2.220	0
2023-11-14	83.300	83.300	83.300	83.300	2.220	0
2023-11-13	83.300	83.300	83.300	83.300	2.220	0
2023-11-10	83.300	83.300	83.300	83.300	2.220	0
2023-11-09	83.300	83.300	83.300	83.300	2.220	0
2023-11-08	83.300	83.300	83.300	83.300	2.220	0
2023-11-07	83.300	83.300	83.300	83.300	2.220	0
2023-11-06	83.300	83.300	83.300	83.300	2.097	0
2023-11-03	83.300	83.300	83.300	83.300	2.097	0
2023-11-01	83.300	83.300	83.300	83.300	2.097	0
2023-10-31	83.300	83.300	83.300	83.300	2.097	0
2023-10-30	83.300	83.300	83.300	83.300	2.097	0
2023-10-27	83.300	83.300	83.300	83.300	2.097	0
2023-10-26	83.300	83.300	83.300	83.300	2.097	0
2023-10-25	83.300	83.300	83.300	83.300	2.097	0
2023-10-24	83.300	83.300	83.300	83.300	2.097	0
2023-10-23	83.300	83.300	83.300	83.300	2.097	0
2023-10-20	83.510	86.500	83.300	83.300	2.097	60
2023-10-19	84.990	84.990	84.990	84.990	2.140	70
2023-10-18	83.520	83.700	83.510	83.510	2.103	60
2023-10-17	85.770	85.770	84.990	84.990	2.140	400
2023-10-16	84.990	89.990	84.990	89.970	2.265	260
2023-10-13	84.790	84.990	84.790	84.990	2.140	220
2023-10-11	83.030	83.030	83.030	83.030	2.091	0
2023-10-10	86.980	86.980	83.030	83.030	2.091	270
2023-10-09	86.990	86.990	86.990	86.990	2.190	10
2023-10-06	91.020	91.020	83.010	83.030	2.091	210
2023-10-05	85.210	85.560	80.030	85.560	2.154	270
2023-10-04	90.990	90.990	85.560	85.560	2.066	20
2023-10-03	85.530	91.000	85.530	91.000	2.198	430
2023-10-02	87.000	87.000	85.520	85.550	2.066	150
2023-09-29	85.520	85.520	85.520	85.520	2.065	1,190
2023-09-28	91.010	91.010	91.010	91.010	2.198	0
2023-09-27	91.010	91.010	91.010	91.010	2.198	0
2023-09-26	91.000	91.010	91.000	91.010	2.198	120
2023-09-25	91.000	91.000	91.000	91.000	2.198	10
2023-09-22	91.000	91.000	91.000	91.000	2.198	0
2023-09-21	91.000	91.000	91.000	91.000	2.198	10
2023-09-20	91.000	91.000	91.000	91.000	2.198	0
2023-09-19	91.000	91.000	91.000	91.000	2.198	450
2023-09-18	91.010	91.010	91.000	91.000	2.198	240
2023-09-15	91.000	91.000	91.000	91.000	2.198	10
2023-09-14	90.000	91.000	90.000	91.000	2.198	30
2023-09-13	90.840	90.840	90.840	90.840	2.194	0
2023-09-12	90.850	90.860	90.840	90.840	2.194	310
2023-09-11	85.010	90.000	82.410	86.010	2.077	330
2023-09-08	92.900	92.900	92.900	92.900	2.243	0
2023-09-06	92.900	92.900	92.900	92.900	2.236	50
2023-09-05	92.880	92.900	92.880	92.900	2.236	30
2023-09-04	92.900	92.900	92.900	92.900	2.236	0
2023-09-01	92.900	92.900	92.900	92.900	2.236	50
2023-08-31	93.000	93.000	93.000	93.000	2.239	0
2023-08-30	93.000	93.000	93.000	93.000	2.239	10

← NewerPage 13 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.