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
2025-08-04	8.680	8.680	8.680	8.680	8.680	0
2025-08-01	8.680	8.680	8.680	8.680	8.680	0
2025-07-31	8.680	8.680	8.680	8.680	8.680	0
2025-07-30	8.680	8.680	8.680	8.680	8.680	0
2025-07-29	8.680	8.680	8.680	8.680	8.680	0
2025-07-28	8.680	8.680	8.680	8.680	8.680	0
2025-07-25	8.680	8.680	8.680	8.680	8.680	0
2025-07-24	8.680	8.680	8.680	8.680	8.680	0
2025-07-23	8.680	8.680	8.680	8.680	8.680	0
2025-07-22	8.680	8.680	8.680	8.680	8.680	0
2025-07-21	8.680	8.680	8.680	8.680	8.680	0
2025-07-18	8.680	8.680	8.680	8.680	8.680	0
2025-07-17	8.680	8.680	8.680	8.680	8.680	0
2025-07-16	8.680	8.680	8.680	8.680	8.680	0
2025-07-15	8.680	8.680	8.680	8.680	8.680	0
2025-07-14	8.680	8.680	8.680	8.680	8.680	0
2025-07-11	8.680	8.680	8.680	8.680	8.680	0
2025-07-10	8.680	8.680	8.680	8.680	8.680	0
2025-07-09	8.680	8.680	8.680	8.680	8.680	0
2025-07-08	8.680	8.680	8.680	8.680	8.680	0
2025-07-07	8.680	8.680	8.680	8.680	8.680	0
2025-07-04	8.680	8.680	8.680	8.680	8.680	0
2025-07-03	8.680	8.680	8.680	8.680	8.680	0
2025-07-02	8.680	8.680	8.680	8.680	8.680	0
2025-07-01	8.680	8.680	8.680	8.680	8.680	0
2025-06-30	8.680	8.680	8.680	8.680	8.680	0
2025-06-27	8.680	8.680	8.680	8.680	8.680	0
2025-06-26	8.680	8.680	8.680	8.680	8.680	0
2025-06-25	8.680	8.680	8.680	8.680	8.680	0
2025-06-24	8.680	8.680	8.680	8.680	8.680	0
2025-06-23	8.680	8.680	8.680	8.680	8.680	0
2025-06-20	8.680	8.680	8.680	8.680	8.680	0
2025-06-18	8.680	8.680	8.680	8.680	8.680	0
2025-06-17	8.680	8.680	8.680	8.680	8.680	0
2025-06-16	8.680	8.680	8.680	8.680	8.680	0
2025-06-13	8.680	8.680	8.680	8.680	8.680	0
2025-06-12	8.650	8.680	8.650	8.680	8.680	144
2025-06-11	8.650	8.650	8.600	8.650	8.650	1,369
2025-06-10	8.660	8.660	8.640	8.640	8.640	26
2025-06-09	8.670	8.670	8.670	8.670	8.670	10
2025-06-06	8.688	8.688	8.688	8.688	8.688	0
2025-06-05	86.880	86.880	86.880	86.880	8.688	10
2025-06-04	75.210	75.210	75.210	75.210	7.521	0
2025-06-03	75.210	75.210	75.210	75.210	7.521	10
2025-06-02	75.200	75.210	75.190	75.210	7.521	50
2025-05-30	81.580	81.580	75.170	75.170	7.517	40
2025-05-29	86.900	86.900	75.160	75.160	7.516	50
2025-05-28	86.740	86.900	86.740	86.900	8.690	460
2025-05-27	86.740	86.740	86.740	86.740	8.674	10
2025-05-26	86.900	86.900	86.900	86.900	8.690	0
2025-05-23	86.900	86.900	86.900	86.900	8.690	50
2025-05-22	86.970	86.970	86.970	86.970	8.697	0
2025-05-21	86.970	86.970	86.970	86.970	8.697	10
2025-05-20	86.980	86.980	86.970	86.970	8.697	20
2025-05-19	86.980	86.980	86.980	86.980	8.698	10
2025-05-16	75.150	75.150	75.150	75.150	7.515	10
2025-05-15	75.400	75.400	75.400	75.400	7.540	0
2025-05-14	75.400	75.410	75.400	75.400	7.540	380
2025-05-13	87.010	87.010	75.110	75.320	7.532	90
2025-05-12	75.310	75.310	75.310	75.310	7.531	90

← NewerPage 6 of 21 · 1,243 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.