Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 66.980 | 72.990 | 66.980 | 72.990 | 7.117 | 260 |
| 2025-02-06 | 58.500 | 72.480 | 58.500 | 72.480 | 7.067 | 730 |
| 2025-02-05 | 69.000 | 69.000 | 53.980 | 58.460 | 5.700 | 1,060 |
| 2025-02-04 | 70.020 | 70.020 | 70.010 | 70.010 | 6.826 | 20 |
| 2025-02-03 | 70.000 | 70.010 | 69.000 | 69.000 | 6.728 | 140 |
| 2025-01-31 | 70.010 | 70.010 | 70.010 | 70.010 | 6.826 | 10 |
| 2025-01-30 | 75.000 | 75.000 | 70.010 | 70.010 | 6.826 | 160 |
| 2025-01-29 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-28 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-27 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-24 | 75.020 | 75.020 | 75.000 | 75.000 | 7.313 | 200 |
| 2025-01-23 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-22 | 75.010 | 75.150 | 75.000 | 75.000 | 7.313 | 160 |
| 2025-01-21 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-20 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-17 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-16 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 0 |
| 2025-01-15 | 75.000 | 75.010 | 75.000 | 75.000 | 7.313 | 3,040 |
| 2025-01-14 | 75.010 | 75.010 | 75.000 | 75.000 | 7.313 | 3,540 |
| 2025-01-13 | 73.500 | 75.010 | 73.500 | 75.000 | 7.313 | 3,560 |
| 2025-01-10 | 75.010 | 75.010 | 75.000 | 75.000 | 7.313 | 310 |
| 2025-01-09 | 75.000 | 75.000 | 75.000 | 75.000 | 7.313 | 3,540 |
| 2025-01-08 | 75.000 | 78.010 | 75.000 | 75.000 | 6.971 | 3,620 |
| 2025-01-07 | 75.140 | 75.140 | 75.000 | 75.000 | 6.971 | 3,500 |
| 2025-01-06 | 78.020 | 78.020 | 78.000 | 78.000 | 7.250 | 3,580 |
| 2025-01-03 | 90.000 | 90.000 | 78.000 | 79.770 | 7.415 | 4,330 |
| 2025-01-02 | 78.400 | 80.010 | 78.400 | 80.010 | 7.437 | 3,540 |
| 2024-12-30 | 75.000 | 82.000 | 75.000 | 80.010 | 7.437 | 3,630 |
| 2024-12-27 | 95.000 | 95.000 | 95.000 | 95.000 | 8.831 | 0 |
| 2024-12-26 | 95.000 | 95.000 | 95.000 | 95.000 | 8.831 | 1,000 |
| 2024-12-23 | 84.980 | 84.980 | 83.960 | 83.960 | 7.804 | 90 |
| 2024-12-20 | 76.000 | 76.000 | 76.000 | 76.000 | 7.064 | 3,530 |
| 2024-12-19 | 75.010 | 75.010 | 75.010 | 75.010 | 6.972 | 3,510 |
| 2024-12-18 | 75.000 | 75.000 | 75.000 | 75.000 | 6.971 | 3,610 |
| 2024-12-17 | 74.990 | 75.010 | 74.990 | 75.000 | 6.971 | 3,320 |
| 2024-12-16 | 75.000 | 75.010 | 74.100 | 75.000 | 6.971 | 2,280 |
| 2024-12-13 | 75.000 | 75.010 | 75.000 | 75.010 | 6.972 | 1,310 |
| 2024-12-12 | 75.010 | 75.010 | 75.010 | 75.010 | 6.972 | 0 |
| 2024-12-11 | 75.000 | 75.010 | 75.000 | 75.010 | 6.972 | 140 |
| 2024-12-10 | 75.010 | 75.010 | 75.010 | 75.010 | 6.972 | 0 |
| 2024-12-09 | 75.010 | 75.010 | 75.010 | 75.010 | 6.972 | 40 |
| 2024-12-06 | 71.000 | 71.000 | 71.000 | 71.000 | 6.538 | 0 |
| 2024-12-05 | 71.000 | 71.000 | 71.000 | 71.000 | 6.538 | 0 |
| 2024-12-04 | 71.000 | 71.000 | 71.000 | 71.000 | 6.538 | 30 |
| 2024-12-03 | 76.000 | 76.000 | 70.000 | 70.000 | 6.446 | 120 |
| 2024-12-02 | 81.490 | 86.200 | 81.490 | 81.510 | 7.506 | 170 |
| 2024-11-29 | 78.590 | 78.590 | 78.590 | 78.590 | 7.237 | 0 |
| 2024-11-28 | 78.610 | 78.610 | 78.590 | 78.590 | 7.237 | 110 |
| 2024-11-27 | 78.620 | 78.620 | 78.620 | 78.620 | 7.240 | 10 |
| 2024-11-26 | 81.490 | 81.490 | 81.490 | 81.490 | 7.504 | 40 |
| 2024-11-25 | 78.880 | 79.820 | 78.600 | 78.600 | 7.238 | 70 |
| 2024-11-22 | 78.610 | 78.610 | 78.610 | 78.610 | 7.239 | 20 |
| 2024-11-21 | 81.490 | 81.490 | 81.490 | 81.490 | 7.504 | 20 |
| 2024-11-19 | 83.420 | 83.420 | 83.420 | 83.420 | 7.682 | 0 |
| 2024-11-18 | 83.420 | 83.420 | 83.420 | 83.420 | 7.682 | 50 |
| 2024-11-14 | 83.420 | 83.420 | 83.420 | 83.420 | 7.682 | 20 |
| 2024-11-13 | 78.620 | 78.630 | 78.620 | 78.620 | 7.240 | 70 |
| 2024-11-12 | 81.000 | 81.000 | 78.620 | 78.620 | 7.240 | 110 |
| 2024-11-11 | 78.630 | 78.630 | 78.630 | 78.630 | 7.241 | 20 |
| 2024-11-08 | 79.490 | 85.000 | 79.490 | 85.000 | 7.828 | 20 |
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.