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
2023-06-02	90.950	90.950	90.950	90.950	2.031	0
2023-06-01	90.950	90.950	90.950	90.950	2.031	20
2023-05-31	84.000	90.960	84.000	90.960	2.031	20
2023-05-30	89.730	89.730	89.730	89.730	2.004	10
2023-05-29	85.890	90.000	85.890	90.000	2.010	180
2023-05-26	81.000	81.000	81.000	81.000	1.809	10
2023-05-25	84.000	84.000	80.800	81.000	1.809	240
2023-05-24	86.000	86.000	86.000	86.000	1.921	40
2023-05-23	86.000	86.000	86.000	86.000	1.921	20
2023-05-22	86.000	86.000	86.000	86.000	1.921	240
2023-05-19	84.990	86.000	84.000	85.990	1.920	50
2023-05-18	87.500	87.500	87.500	87.500	1.954	10
2023-05-17	84.500	84.600	84.500	84.600	1.889	20
2023-05-16	91.000	91.000	86.000	88.990	1.987	170
2023-05-15	81.600	83.990	80.790	83.990	1.876	90
2023-05-12	83.990	83.990	83.990	83.990	1.876	60
2023-05-11	84.990	84.990	84.990	84.990	1.898	60
2023-05-10	81.610	81.610	81.610	81.610	1.823	0
2023-05-09	84.980	84.980	81.610	81.610	1.823	40
2023-05-08	79.300	79.300	79.300	79.300	1.771	0
2023-05-05	79.300	79.300	79.300	79.300	1.756	10
2023-05-04	79.250	79.250	79.250	79.250	1.755	10
2023-05-03	76.060	79.150	76.000	79.150	1.752	450
2023-05-02	87.160	87.160	76.000	76.990	1.705	2,620
2023-04-28	87.160	87.160	87.160	87.160	1.930	0
2023-04-27	87.160	87.160	87.160	87.160	1.930	0
2023-04-26	87.160	87.160	87.160	87.160	1.930	0
2023-04-25	87.160	87.160	87.160	87.160	1.930	20
2023-04-24	88.970	88.990	88.500	88.990	1.970	90
2023-04-20	83.010	83.010	83.010	83.010	1.838	0
2023-04-19	88.990	88.990	81.010	83.010	1.838	140
2023-04-18	88.990	88.990	88.990	88.990	1.970	0
2023-04-17	88.990	88.990	88.990	88.990	1.970	40
2023-04-14	88.990	88.990	88.990	88.990	1.970	0
2023-04-13	89.990	89.990	88.990	88.990	1.970	150
2023-04-12	87.390	87.390	87.390	87.390	1.935	0
2023-04-11	87.380	87.390	87.380	87.390	1.935	160
2023-04-10	86.490	87.380	86.480	87.370	1.934	70
2023-04-06	82.010	82.500	80.030	80.030	1.600	70
2023-04-05	87.500	87.500	81.500	81.500	1.629	40
2023-04-04	86.000	86.000	86.000	86.000	1.719	10
2023-04-03	82.500	82.500	82.500	82.500	1.649	0
2023-03-31	89.880	89.880	82.500	82.500	1.649	20
2023-03-30	82.180	82.180	82.180	82.180	1.643	0
2023-03-29	82.180	82.180	82.180	82.180	1.643	0
2023-03-28	82.200	82.200	82.180	82.180	1.643	70
2023-03-27	83.000	83.000	82.170	82.170	1.642	40
2023-03-24	85.000	85.000	85.000	85.000	1.699	0
2023-03-23	82.000	85.000	82.000	85.000	1.699	20
2023-03-22	81.510	81.510	81.510	81.510	1.629	0
2023-03-21	84.000	84.100	81.510	81.510	1.629	40
2023-03-20	84.000	84.000	84.000	84.000	1.679	0
2023-03-17	83.010	84.000	83.010	84.000	1.679	20
2023-03-16	88.920	88.920	88.920	88.920	1.777	0
2023-03-15	88.920	88.920	88.920	88.920	1.777	10
2023-03-14	88.920	88.920	88.920	88.920	1.777	10
2023-03-13	90.000	90.000	90.000	90.000	1.799	40
2023-03-10	90.000	90.000	90.000	90.000	1.799	20
2023-03-09	86.000	86.000	86.000	86.000	1.719	0
2023-03-08	86.000	86.000	86.000	86.000	1.719	0

← NewerPage 15 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.