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
2023-08-29	95.540	97.060	95.540	97.040	2.336	50
2023-08-28	95.540	95.540	95.540	95.540	2.300	0
2023-08-25	95.540	95.540	95.540	95.540	2.300	0
2023-08-24	95.540	95.540	95.540	95.540	2.300	70
2023-08-23	93.230	93.230	93.230	93.230	2.244	0
2023-08-22	93.230	93.230	93.230	93.230	2.244	30
2023-08-21	95.000	95.000	95.000	95.000	2.287	0
2023-08-18	95.000	95.000	95.000	95.000	2.287	20
2023-08-17	91.010	95.010	91.010	95.010	2.287	370
2023-08-16	99.820	99.820	99.820	99.820	2.403	0
2023-08-15	99.820	99.820	99.820	99.820	2.403	0
2023-08-14	93.010	99.820	93.010	99.820	2.403	290
2023-08-11	99.830	99.830	99.830	99.830	2.403	10
2023-08-10	101.82	101.82	101.82	101.82	2.451	0
2023-08-09	101.82	101.82	101.82	101.82	2.451	0
2023-08-08	101.82	101.82	101.82	101.82	2.451	0
2023-08-07	101.82	101.82	101.82	101.82	2.451	10
2023-08-04	95.060	95.060	95.060	95.060	2.288	120
2023-08-03	95.060	95.060	95.060	95.060	2.288	0
2023-08-02	95.060	95.060	95.060	95.060	2.288	40
2023-08-01	96.000	96.000	95.060	95.060	2.288	20
2023-07-31	95.060	95.060	95.060	95.060	2.288	40
2023-07-28	95.030	95.030	95.030	95.030	2.288	10
2023-07-27	103.99	103.99	103.99	103.99	2.503	10
2023-07-26	104.99	104.99	104.99	104.99	2.528	10
2023-07-25	97.000	97.000	97.000	97.000	2.335	10
2023-07-24	95.000	95.000	95.000	95.000	2.287	0
2023-07-21	93.000	96.000	93.000	95.000	2.287	100
2023-07-20	104.99	104.99	104.99	104.99	2.528	0
2023-07-19	104.99	104.99	104.99	104.99	2.528	0
2023-07-18	104.99	104.99	104.99	104.99	2.528	10
2023-07-17	104.98	104.99	104.98	104.98	2.527	40
2023-07-14	104.98	104.98	104.98	104.98	2.527	0
2023-07-13	104.98	104.98	104.98	104.98	2.527	10
2023-07-12	104.99	104.99	104.98	104.98	2.527	80
2023-07-11	99.480	99.480	99.480	99.480	2.395	0
2023-07-10	99.480	99.480	99.480	99.480	2.395	0
2023-07-07	99.480	99.480	99.480	99.480	2.395	30
2023-07-06	100.29	100.29	100.29	100.29	2.395	10
2023-07-05	100.28	100.30	99.000	100.30	2.395	140
2023-07-04	94.250	94.250	94.250	94.250	2.251	0
2023-07-03	93.120	94.250	93.120	94.250	2.251	200
2023-06-30	91.010	91.010	91.010	91.010	2.173	0
2023-06-29	91.010	91.010	91.010	91.010	2.173	0
2023-06-28	89.500	91.010	89.500	91.010	2.173	120
2023-06-27	87.540	87.540	87.540	87.540	2.091	0
2023-06-26	87.540	87.540	87.540	87.540	2.091	60
2023-06-23	88.600	88.600	88.600	88.600	2.116	10
2023-06-22	88.590	88.590	88.590	88.590	2.116	0
2023-06-21	88.470	88.590	88.470	88.590	2.116	20
2023-06-20	92.000	92.000	92.000	92.000	2.197	320
2023-06-19	92.000	92.000	92.000	92.000	2.197	100
2023-06-16	92.000	92.000	92.000	92.000	2.197	120
2023-06-15	93.000	93.000	93.000	93.000	2.221	30
2023-06-14	92.720	93.000	92.710	93.000	2.221	80
2023-06-13	92.870	92.880	92.870	92.880	2.218	50
2023-06-12	80.000	87.990	80.000	87.900	2.099	150
2023-06-09	90.950	90.950	90.950	90.950	2.172	0
2023-06-07	90.950	90.950	90.950	90.950	2.172	0
2023-06-06	90.950	90.950	90.950	90.950	2.031	0

← NewerPage 14 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.