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
2022-12-07	99.990	99.990	99.990	99.990	1.546	0
2022-12-06	99.990	99.990	99.990	99.990	1.546	10
2022-12-05	99.990	99.990	99.990	99.990	1.546	10
2022-12-02	99.990	99.990	99.990	99.990	1.546	10
2022-12-01	100.00	100.00	100.00	100.00	1.546	0
2022-11-30	100.00	100.00	100.00	100.00	1.546	0
2022-11-29	100.00	100.00	100.00	100.00	1.546	0
2022-11-28	100.00	100.00	100.00	100.00	1.546	0
2022-11-25	100.00	100.00	100.00	100.00	1.546	0
2022-11-24	100.00	100.00	100.00	100.00	1.546	10
2022-11-23	99.980	99.980	99.980	99.980	1.546	0
2022-11-22	99.980	99.980	99.980	99.980	1.546	20
2022-11-21	99.990	99.990	99.990	99.990	1.546	0
2022-11-18	99.990	99.990	99.990	99.990	1.546	160
2022-11-17	98.990	100.00	98.990	99.990	1.546	370
2022-11-16	97.940	98.160	95.980	97.000	1.500	170
2022-11-14	95.990	95.990	95.990	95.990	1.484	10
2022-11-11	90.340	90.340	90.340	90.340	1.397	160
2022-11-10	90.340	90.340	90.340	90.340	1.397	70
2022-11-09	90.340	90.340	90.340	90.340	1.397	0
2022-11-08	90.340	90.340	90.340	90.340	1.397	90
2022-11-07	91.000	91.010	91.000	91.010	1.397	40
2022-11-04	94.000	94.000	94.000	94.000	1.443	0
2022-11-03	94.000	94.000	94.000	94.000	1.443	180
2022-11-01	91.000	91.000	91.000	91.000	1.397	0
2022-10-31	91.000	91.000	91.000	91.000	1.397	0
2022-10-28	91.000	91.000	91.000	91.000	1.397	0
2022-10-27	91.000	91.000	91.000	91.000	1.397	0
2022-10-26	91.000	91.000	91.000	91.000	1.397	0
2022-10-25	91.000	91.000	91.000	91.000	1.397	0
2022-10-24	91.000	91.000	91.000	91.000	1.397	40
2022-10-21	91.000	94.000	91.000	91.000	1.397	230
2022-10-20	91.980	91.980	91.980	91.980	1.412	0
2022-10-19	91.990	91.990	91.980	91.980	1.412	30
2022-10-18	92.000	92.000	92.000	92.000	1.412	220
2022-10-17	90.120	90.120	83.130	83.130	1.276	20
2022-10-14	89.070	89.070	89.050	89.050	1.367	70
2022-10-13	90.000	90.000	89.050	89.050	1.367	140
2022-10-11	90.500	90.500	89.490	89.500	1.374	160
2022-10-10	94.730	94.730	94.730	94.730	1.454	60
2022-10-07	95.370	95.370	95.370	95.370	1.464	0
2022-10-06	95.250	95.370	95.250	95.370	1.454	60
2022-10-05	89.060	89.060	89.060	89.060	1.358	20
2022-10-04	95.600	95.600	89.000	89.000	1.357	40
2022-10-03	90.000	94.000	89.000	94.000	1.433	40
2022-09-30	95.550	95.600	95.550	95.600	1.457	50
2022-09-29	95.600	95.600	95.600	95.600	1.457	50
2022-09-28	95.650	95.650	95.650	95.650	1.458	0
2022-09-27	95.650	95.650	95.650	95.650	1.458	0
2022-09-26	95.650	95.650	95.650	95.650	1.458	100
2022-09-23	96.000	96.000	95.570	95.570	1.457	20
2022-09-22	98.990	98.990	98.900	98.900	1.508	260
2022-09-21	89.000	89.000	89.000	89.000	1.357	0
2022-09-20	89.000	89.000	89.000	89.000	1.357	0
2022-09-19	89.000	89.000	89.000	89.000	1.357	20
2022-09-16	89.000	89.000	89.000	89.000	1.357	10
2022-09-15	87.100	92.000	87.100	89.000	1.357	80
2022-09-14	87.100	87.100	87.100	87.100	1.328	10
2022-09-13	87.120	87.120	87.120	87.120	1.328	10
2022-09-12	87.120	87.120	87.120	87.120	1.328	50

← NewerPage 17 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.