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
2021-12-21	90.890	90.890	90.890	90.890	1.251	60
2021-12-20	90.990	91.010	90.990	91.010	1.252	210
2021-12-17	80.230	80.230	80.230	80.230	1.104	0
2021-12-16	80.230	80.230	80.230	80.230	1.104	0
2021-12-15	80.230	80.230	80.230	80.230	1.104	0
2021-12-14	80.230	80.230	80.230	80.230	1.104	0
2021-12-13	80.230	80.230	80.230	80.230	1.104	0
2021-12-10	80.230	80.230	80.230	80.230	1.104	0
2021-12-09	86.000	86.000	80.230	80.230	1.104	20
2021-12-08	86.630	86.630	86.630	86.630	1.192	0
2021-12-07	86.630	86.630	86.630	86.630	1.192	0
2021-12-06	86.630	86.630	86.630	86.630	1.192	0
2021-12-03	86.630	87.500	86.630	86.630	1.192	140
2021-12-02	85.000	97.900	85.000	97.900	1.347	50
2021-12-01	90.000	90.000	90.000	90.000	1.239	0
2021-11-30	90.000	90.000	90.000	90.000	1.239	0
2021-11-29	90.000	90.000	90.000	90.000	1.239	0
2021-11-26	90.000	90.000	90.000	90.000	1.239	0
2021-11-25	91.000	98.980	90.000	90.000	1.239	220
2021-11-24	84.150	86.000	80.100	86.000	1.183	130
2021-11-23	85.990	98.990	85.990	98.990	1.362	140
2021-11-22	85.020	85.990	80.010	85.990	1.183	510
2021-11-19	85.030	85.030	85.030	85.030	1.170	0
2021-11-18	85.030	85.030	85.030	85.030	1.170	0
2021-11-17	85.030	85.030	85.030	85.030	1.170	0
2021-11-16	85.030	85.030	85.030	85.030	1.170	0
2021-11-12	85.030	85.040	85.030	85.030	1.170	130
2021-11-11	85.060	85.060	85.050	85.050	1.170	200
2021-11-10	91.030	91.030	85.000	85.020	1.170	1,690
2021-11-09	90.010	90.010	90.010	90.010	1.239	40
2021-11-08	99.690	111.98	99.680	99.680	1.372	330
2021-11-05	98.990	98.990	98.990	98.990	1.362	200
2021-11-04	99.020	99.020	98.980	98.990	1.362	60
2021-11-03	99.030	99.030	95.050	95.050	1.308	390
2021-11-01	95.040	95.500	95.040	95.500	1.314	20
2021-10-29	100.10	100.10	100.10	100.10	1.378	0
2021-10-28	100.11	100.11	100.10	100.10	1.378	30
2021-10-27	100.13	100.13	100.12	100.12	1.378	30
2021-10-26	99.610	104.00	99.610	103.99	1.431	250
2021-10-25	99.560	99.560	99.560	99.560	1.370	10
2021-10-22	100.00	100.01	100.00	100.00	1.376	30
2021-10-21	100.02	100.02	100.00	100.00	1.376	400
2021-10-20	100.61	100.61	99.570	99.570	1.370	860
2021-10-19	113.01	113.45	100.56	100.56	1.384	290
2021-10-18	100.55	100.55	100.55	100.55	1.384	0
2021-10-15	100.55	100.55	100.55	100.55	1.384	30
2021-10-14	100.56	100.56	100.55	100.55	1.384	70

← NewerPage 21 of 21 · 1,247 trading days

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.