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
2022-09-09	87.130	87.130	87.120	87.120	1.328	30
2022-09-08	89.990	89.990	87.570	87.800	1.328	60
2022-09-06	89.990	89.990	83.200	83.200	1.259	130
2022-09-05	86.000	86.000	86.000	86.000	1.301	10
2022-09-02	86.490	86.490	86.000	86.000	1.301	120
2022-09-01	86.490	86.490	86.490	86.490	1.308	0
2022-08-31	86.490	86.490	86.490	86.490	1.308	30
2022-08-30	86.480	86.480	86.000	86.000	1.301	410
2022-08-29	87.220	87.220	86.480	86.480	1.308	70
2022-08-26	85.890	85.890	85.890	85.890	1.299	10
2022-08-25	84.000	85.860	84.000	85.860	1.299	40
2022-08-24	83.060	85.900	83.050	83.050	1.256	330
2022-08-23	87.500	87.500	82.120	82.120	1.242	360
2022-08-22	86.500	86.500	86.500	86.500	1.308	0
2022-08-19	88.500	89.380	86.000	86.500	1.308	1,660
2022-08-18	86.000	86.000	86.000	86.000	1.301	1,010
2022-08-17	83.510	83.510	83.500	83.500	1.263	80
2022-08-16	86.500	86.500	81.500	83.500	1.263	220
2022-08-15	87.500	87.500	82.100	86.490	1.308	60
2022-08-12	87.500	87.500	87.500	87.500	1.324	10
2022-08-11	85.010	89.500	85.000	87.500	1.324	550
2022-08-10	89.000	89.990	84.600	84.600	1.280	210
2022-08-09	84.970	84.970	84.970	84.970	1.285	0
2022-08-08	81.000	86.000	81.000	84.970	1.285	450
2022-08-05	86.070	86.070	86.070	86.070	1.293	10
2022-08-04	87.750	87.750	87.750	87.750	1.318	130
2022-08-03	87.750	87.750	87.750	87.750	1.318	80
2022-08-02	86.080	87.750	86.060	87.750	1.318	350
2022-08-01	86.050	86.050	86.050	86.050	1.293	0
2022-07-29	86.050	86.050	86.050	86.050	1.293	10
2022-07-28	86.020	89.950	86.020	86.020	1.292	470
2022-07-27	86.010	86.010	86.010	86.010	1.292	10
2022-07-26	86.060	86.060	86.000	86.000	1.292	1,000
2022-07-25	86.000	90.000	86.000	90.000	1.352	170
2022-07-22	91.000	91.000	91.000	91.000	1.367	0
2022-07-21	91.000	91.000	91.000	91.000	1.367	10
2022-07-20	91.000	91.000	91.000	91.000	1.367	10
2022-07-19	89.000	89.000	89.000	89.000	1.337	50
2022-07-18	90.000	90.000	86.030	89.000	1.337	560
2022-07-15	86.500	95.000	86.500	95.000	1.427	50
2022-07-14	86.510	86.510	86.510	86.510	1.300	20
2022-07-13	86.500	86.500	86.500	86.500	1.299	10
2022-07-12	85.010	85.010	85.010	85.010	1.277	0
2022-07-11	85.010	85.010	85.010	85.010	1.277	0
2022-07-08	85.010	85.010	85.010	85.010	1.277	0
2022-07-07	85.010	85.010	85.010	85.010	1.196	0
2022-07-06	85.010	85.010	85.010	85.010	1.196	0
2022-07-05	85.010	85.010	85.010	85.010	1.196	10
2022-07-04	87.990	92.460	85.010	85.010	1.196	60
2022-07-01	87.010	87.010	87.010	87.010	1.224	10
2022-06-30	87.010	87.010	87.010	87.010	1.224	0
2022-06-29	87.010	87.010	87.010	87.010	1.224	0
2022-06-28	85.100	87.010	85.100	87.010	1.224	20
2022-06-27	88.020	88.030	88.020	88.030	1.238	40
2022-06-24	89.380	89.380	89.380	89.380	1.257	70
2022-06-23	80.410	80.410	80.400	80.410	1.131	60
2022-06-22	88.990	88.990	88.990	88.990	1.252	30
2022-06-21	88.500	88.500	88.500	88.500	1.245	40
2022-06-20	88.000	88.500	87.000	88.500	1.245	110
2022-06-17	84.000	84.000	84.000	84.000	1.182	100

← NewerPage 18 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.