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
2022-06-15	89.960	89.960	89.960	89.960	1.266	290
2022-06-14	82.990	82.990	82.990	82.990	1.167	0
2022-06-13	82.990	82.990	82.990	82.990	1.167	190
2022-06-10	88.000	90.000	84.000	84.000	1.182	290
2022-06-09	81.570	90.000	81.570	90.000	1.266	270
2022-06-08	81.600	81.600	81.600	81.600	1.148	0
2022-06-07	80.400	81.600	80.400	81.600	1.140	20
2022-06-06	80.400	80.400	80.400	80.400	1.123	30
2022-06-03	81.730	81.730	80.980	81.110	1.133	140
2022-06-02	80.030	80.030	80.020	80.020	1.118	70
2022-06-01	80.070	80.070	80.000	80.000	1.117	50
2022-05-31	80.050	80.050	80.050	80.050	1.118	0
2022-05-30	81.990	81.990	80.050	80.050	1.118	40
2022-05-27	81.960	81.960	81.960	81.960	1.145	10
2022-05-26	80.040	80.040	80.040	80.040	1.118	0
2022-05-25	81.990	81.990	80.040	80.040	1.118	50
2022-05-24	82.000	82.000	82.000	82.000	1.145	10
2022-05-23	81.500	81.500	80.000	80.000	1.117	60
2022-05-20	82.000	82.000	82.000	82.000	1.145	60
2022-05-19	81.000	81.000	81.000	81.000	1.131	0
2022-05-18	81.000	81.000	81.000	81.000	1.131	30
2022-05-17	81.990	81.990	81.990	81.990	1.145	200
2022-05-16	76.610	87.340	76.610	76.760	1.072	590
2022-05-13	78.290	78.300	78.290	78.300	1.094	170
2022-05-12	81.000	81.000	81.000	81.000	1.131	10
2022-05-11	79.020	79.020	78.000	78.100	1.091	480
2022-05-10	80.410	80.410	80.410	80.410	1.123	0
2022-05-09	80.410	80.410	80.410	80.410	1.123	0
2022-05-06	80.410	80.410	80.410	80.410	1.123	0
2022-05-05	80.410	80.410	80.410	80.410	1.115	0
2022-05-04	80.410	80.410	80.410	80.410	1.115	10
2022-05-03	80.230	80.230	80.230	80.230	1.112	0
2022-05-02	80.290	80.290	80.230	80.230	1.112	90
2022-04-29	80.380	80.380	80.380	80.380	1.114	80
2022-04-28	80.300	80.300	80.300	80.300	1.113	0
2022-04-27	80.300	80.300	80.300	80.300	1.113	0
2022-04-26	80.300	80.300	80.300	80.300	1.113	10
2022-04-25	80.110	86.290	80.110	86.290	1.196	150
2022-04-22	86.290	86.290	86.290	86.290	1.196	20
2022-04-20	86.380	86.380	86.380	86.380	1.198	0
2022-04-19	86.380	86.390	86.380	86.380	1.198	60
2022-04-18	86.480	86.480	86.380	86.380	1.198	40
2022-04-14	85.990	88.980	85.990	86.490	1.199	170
2022-04-13	80.200	80.200	80.200	80.200	1.112	0
2022-04-12	80.200	80.200	80.200	80.200	1.112	160
2022-04-11	80.300	80.300	80.210	80.210	1.112	30
2022-04-08	80.220	80.220	80.220	80.220	1.112	540
2022-04-07	89.990	89.990	80.210	80.210	1.104	70
2022-04-06	84.680	84.680	80.050	80.050	1.102	80
2022-04-05	84.770	84.770	84.770	84.770	1.167	0
2022-04-04	83.700	84.770	83.700	84.770	1.167	140
2022-04-01	84.790	84.790	83.770	83.770	1.153	90
2022-03-31	75.000	84.990	74.310	80.000	1.101	1,920
2022-03-30	85.000	93.910	85.000	93.910	1.292	230
2022-03-29	85.000	85.000	85.000	85.000	1.170	160
2022-03-28	85.000	85.000	85.000	85.000	1.170	0
2022-03-25	89.000	89.000	85.000	85.000	1.170	80
2022-03-24	83.080	83.500	83.080	83.500	1.149	50
2022-03-23	82.510	83.500	82.500	83.500	1.149	280
2022-03-22	93.990	93.990	93.990	93.990	1.293	450

← NewerPage 19 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.