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
2023-03-07	87.030	87.030	86.000	86.000	1.629	80
2023-03-06	86.000	86.000	86.000	86.000	1.629	10
2023-03-03	86.000	86.000	86.000	86.000	1.629	0
2023-03-02	86.000	86.000	86.000	86.000	1.629	130
2023-03-01	86.000	86.000	86.000	86.000	1.629	10
2023-02-28	87.510	87.510	85.000	85.000	1.610	300
2023-02-27	90.000	90.000	90.000	90.000	1.705	0
2023-02-24	90.000	90.000	90.000	90.000	1.705	0
2023-02-23	90.000	90.000	90.000	90.000	1.705	0
2023-02-22	90.000	90.000	90.000	90.000	1.705	20
2023-02-17	92.880	92.880	90.000	90.000	1.705	140
2023-02-16	91.170	91.170	91.170	91.170	1.727	0
2023-02-15	91.170	91.170	91.170	91.170	1.727	0
2023-02-14	91.170	91.170	91.170	91.170	1.727	30
2023-02-13	100.00	100.50	100.00	100.50	1.904	20
2023-02-10	100.50	100.50	100.50	100.50	1.904	0
2023-02-08	100.50	100.50	100.50	100.50	1.904	10
2023-02-07	95.390	106.50	94.390	102.00	1.830	180
2023-02-06	95.340	95.340	95.340	95.340	1.710	10
2023-02-03	94.870	94.870	94.870	94.870	1.702	10
2023-02-02	95.000	95.000	95.000	95.000	1.704	10
2023-02-01	96.000	96.000	96.000	96.000	1.722	0
2023-01-31	96.000	96.000	96.000	96.000	1.722	0
2023-01-30	96.000	96.000	96.000	96.000	1.722	20
2023-01-27	95.930	95.930	95.930	95.930	1.721	0
2023-01-26	95.930	95.930	95.930	95.930	1.721	10
2023-01-25	95.930	95.930	95.930	95.930	1.721	0
2023-01-24	95.930	95.930	95.930	95.930	1.721	0
2023-01-23	95.930	95.930	95.930	95.930	1.721	0
2023-01-20	95.930	95.930	95.930	95.930	1.721	0
2023-01-19	95.930	95.930	95.930	95.930	1.721	0
2023-01-18	95.930	95.930	95.930	95.930	1.721	140
2023-01-17	95.940	95.940	95.940	95.940	1.721	0
2023-01-16	95.940	95.940	95.940	95.940	1.721	0
2023-01-13	95.940	95.940	95.940	95.940	1.721	0
2023-01-12	95.940	95.940	95.940	95.940	1.721	0
2023-01-11	95.940	95.940	95.940	95.940	1.721	0
2023-01-10	97.110	97.110	95.940	95.940	1.721	20
2023-01-09	94.020	99.160	94.020	99.160	1.779	30
2023-01-06	97.030	97.030	97.030	97.030	1.608	0
2023-01-05	97.030	97.030	97.030	97.030	1.608	0
2023-01-04	97.000	97.030	97.000	97.030	1.608	30
2023-01-03	97.050	97.050	97.040	97.040	1.608	150
2023-01-02	97.050	97.050	97.050	97.050	1.608	10
2022-12-29	97.010	97.010	97.010	97.010	1.608	0
2022-12-28	97.010	97.010	97.010	97.010	1.608	0
2022-12-27	99.320	99.330	97.010	97.010	1.608	220
2022-12-26	99.330	99.330	99.330	99.330	1.646	0
2022-12-23	99.330	99.330	99.330	99.330	1.646	0
2022-12-22	99.330	99.330	99.330	99.330	1.646	0
2022-12-21	99.330	99.330	99.330	99.330	1.646	10
2022-12-20	99.330	99.330	99.330	99.330	1.646	0
2022-12-19	99.330	99.330	99.330	99.330	1.646	150
2022-12-16	99.330	99.330	99.330	99.330	1.646	0
2022-12-15	99.330	99.330	99.330	99.330	1.646	0
2022-12-14	99.330	99.330	99.330	99.330	1.646	10
2022-12-13	99.320	99.320	99.320	99.320	1.646	90
2022-12-12	99.990	99.990	99.990	99.990	1.657	0
2022-12-09	99.990	99.990	99.990	99.990	1.657	0
2022-12-08	99.990	99.990	99.990	99.990	1.657	0

← NewerPage 16 of 21 · 1,242 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.