Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 88.510 | 88.510 | 88.510 | 88.510 | 8.851 | 170 |
| 2025-05-08 | 88.500 | 88.500 | 88.500 | 88.500 | 8.798 | 30 |
| 2025-05-07 | 86.900 | 88.510 | 86.900 | 88.510 | 8.799 | 100 |
| 2025-05-06 | 85.000 | 88.090 | 85.000 | 86.900 | 8.639 | 430 |
| 2025-05-05 | 88.020 | 88.020 | 88.020 | 88.020 | 8.750 | 0 |
| 2025-05-02 | 88.010 | 88.020 | 88.010 | 88.020 | 8.750 | 20 |
| 2025-04-30 | 84.440 | 84.440 | 84.440 | 84.440 | 8.394 | 0 |
| 2025-04-29 | 84.970 | 84.970 | 84.440 | 84.440 | 8.394 | 60 |
| 2025-04-28 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-25 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-24 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-23 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-22 | 83.970 | 83.980 | 83.970 | 83.970 | 8.348 | 60 |
| 2025-04-17 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-16 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-15 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 0 |
| 2025-04-14 | 83.970 | 83.970 | 83.970 | 83.970 | 8.348 | 110 |
| 2025-04-11 | 88.520 | 88.520 | 88.520 | 88.520 | 8.800 | 0 |
| 2025-04-10 | 88.520 | 88.520 | 88.520 | 88.520 | 8.800 | 0 |
| 2025-04-09 | 88.320 | 88.520 | 88.320 | 88.520 | 8.800 | 560 |
| 2025-04-08 | 87.870 | 87.870 | 87.870 | 87.870 | 8.735 | 0 |
| 2025-04-07 | 87.890 | 87.890 | 87.870 | 87.870 | 8.693 | 330 |
| 2025-04-04 | 80.520 | 80.520 | 80.520 | 80.520 | 7.966 | 0 |
| 2025-04-03 | 80.510 | 80.520 | 80.510 | 80.520 | 7.966 | 50 |
| 2025-04-02 | 80.020 | 80.020 | 80.020 | 80.020 | 7.916 | 60 |
| 2025-04-01 | 87.000 | 87.990 | 87.000 | 87.980 | 8.704 | 30 |
| 2025-03-31 | 65.040 | 87.990 | 65.040 | 87.990 | 8.705 | 510 |
| 2025-03-28 | 88.000 | 88.000 | 88.000 | 88.000 | 8.706 | 0 |
| 2025-03-27 | 88.000 | 88.000 | 88.000 | 88.000 | 8.706 | 0 |
| 2025-03-26 | 88.000 | 88.000 | 88.000 | 88.000 | 8.706 | 0 |
| 2025-03-25 | 85.000 | 88.000 | 85.000 | 88.000 | 8.706 | 440 |
| 2025-03-24 | 85.960 | 85.960 | 85.950 | 85.950 | 8.503 | 5,010 |
| 2025-03-21 | 85.960 | 85.960 | 85.960 | 85.960 | 8.504 | 6,040 |
| 2025-03-20 | 85.960 | 85.960 | 85.960 | 85.960 | 8.504 | 6,000 |
| 2025-03-19 | 85.970 | 85.970 | 85.960 | 85.960 | 8.504 | 6,500 |
| 2025-03-18 | 85.970 | 85.970 | 85.960 | 85.960 | 8.504 | 6,030 |
| 2025-03-17 | 85.980 | 85.980 | 85.970 | 85.970 | 8.505 | 6,050 |
| 2025-03-14 | 85.980 | 85.980 | 85.980 | 85.980 | 8.506 | 6,000 |
| 2025-03-13 | 85.150 | 85.150 | 85.150 | 85.150 | 8.424 | 0 |
| 2025-03-12 | 85.150 | 85.150 | 85.150 | 85.150 | 8.424 | 6,020 |
| 2025-03-11 | 84.890 | 85.200 | 84.890 | 85.200 | 8.376 | 3,140 |
| 2025-03-10 | 84.890 | 84.890 | 84.890 | 84.890 | 8.346 | 0 |
| 2025-03-07 | 84.890 | 84.890 | 84.890 | 84.890 | 8.346 | 0 |
| 2025-03-06 | 84.890 | 84.890 | 84.890 | 84.890 | 8.346 | 20 |
| 2025-03-05 | 84.880 | 84.890 | 84.880 | 84.890 | 8.346 | 20 |
| 2025-02-28 | 83.960 | 83.960 | 83.960 | 83.960 | 8.254 | 0 |
| 2025-02-27 | 83.960 | 83.960 | 83.960 | 83.960 | 8.254 | 0 |
| 2025-02-26 | 83.960 | 83.960 | 83.960 | 83.960 | 8.254 | 0 |
| 2025-02-25 | 83.960 | 83.960 | 83.960 | 83.960 | 8.254 | 0 |
| 2025-02-24 | 83.960 | 83.960 | 83.960 | 83.960 | 8.254 | 50 |
| 2025-02-21 | 71.160 | 83.960 | 65.000 | 83.960 | 8.254 | 1,990 |
| 2025-02-20 | 74.000 | 74.000 | 74.000 | 74.000 | 7.275 | 40 |
| 2025-02-19 | 82.990 | 82.990 | 82.990 | 82.990 | 8.159 | 0 |
| 2025-02-18 | 82.990 | 82.990 | 82.990 | 82.990 | 8.159 | 60 |
| 2025-02-17 | 79.980 | 83.230 | 79.980 | 83.230 | 8.182 | 60 |
| 2025-02-14 | 79.960 | 79.960 | 79.960 | 79.960 | 7.861 | 10 |
| 2025-02-13 | 75.000 | 75.000 | 75.000 | 75.000 | 7.373 | 0 |
| 2025-02-12 | 75.010 | 75.010 | 75.000 | 75.000 | 7.373 | 190 |
| 2025-02-11 | 74.450 | 75.000 | 72.010 | 75.000 | 7.373 | 1,070 |
| 2025-02-10 | 72.990 | 72.990 | 72.990 | 72.990 | 7.176 | 0 |
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.