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
2024-11-07	78.640	78.640	78.610	78.610	6.926	250
2024-11-06	88.600	88.600	78.610	78.610	6.926	280
2024-11-05	88.600	88.600	88.600	88.600	7.806	40
2024-11-04	95.500	95.500	95.500	95.500	8.414	10
2024-11-01	98.000	99.000	80.820	94.950	8.366	150
2024-10-31	101.29	101.29	91.570	100.00	8.811	450
2024-10-30	92.080	92.080	92.080	92.080	8.113	0
2024-10-29	92.080	92.080	92.080	92.080	8.113	0
2024-10-28	92.080	92.080	92.080	92.080	8.113	0
2024-10-25	92.080	92.080	92.080	92.080	8.113	10
2024-10-24	92.080	92.080	92.080	92.080	8.113	0
2024-10-23	92.080	92.080	92.080	92.080	8.113	0
2024-10-22	92.080	92.080	92.080	92.080	8.113	0
2024-10-21	92.080	92.080	92.080	92.080	8.113	0
2024-10-18	92.080	92.080	92.080	92.080	8.113	10
2024-10-17	91.160	91.160	91.160	91.160	8.032	10
2024-10-16	91.160	91.160	91.160	91.160	8.032	0
2024-10-15	91.160	91.160	91.160	91.160	8.032	0
2024-10-14	91.160	91.160	91.160	91.160	8.032	0
2024-10-11	91.160	91.160	91.160	91.160	8.032	10
2024-10-10	91.920	91.920	91.920	91.920	8.099	0
2024-10-09	91.920	91.920	91.920	91.920	8.099	0
2024-10-08	91.920	91.920	91.920	91.920	8.099	0
2024-10-07	91.920	91.920	91.920	91.920	7.429	60
2024-10-04	85.030	91.900	85.030	91.900	7.427	80
2024-10-03	90.190	90.200	90.190	90.200	7.290	80
2024-10-02	90.190	90.190	90.190	90.190	7.289	40
2024-10-01	85.030	85.030	85.020	85.020	6.871	90
2024-09-30	85.020	85.020	85.020	85.020	6.871	0
2024-09-27	85.020	85.020	85.020	85.020	6.871	0
2024-09-26	85.030	85.030	85.020	85.020	6.871	20
2024-09-25	85.020	85.020	85.020	85.020	6.871	0
2024-09-24	85.030	85.030	85.020	85.020	6.871	30
2024-09-23	91.010	91.010	90.990	90.990	7.354	70
2024-09-20	91.920	91.920	91.000	91.000	7.355	100
2024-09-19	98.030	98.030	93.130	93.130	7.527	230
2024-09-18	98.010	98.010	98.010	98.010	7.921	0
2024-09-17	98.000	98.010	98.000	98.010	7.921	120
2024-09-16	98.000	99.990	98.000	98.010	7.921	110
2024-09-13	100.00	100.00	100.00	100.00	8.082	10
2024-09-12	100.00	100.00	100.00	100.00	8.082	140
2024-09-11	100.00	100.00	100.00	100.00	8.082	60
2024-09-10	100.00	100.00	100.00	100.00	8.082	160
2024-09-09	100.00	100.00	99.520	99.520	8.043	160
2024-09-06	100.00	100.00	100.00	100.00	8.043	0
2024-09-05	100.00	100.00	100.00	100.00	8.043	510
2024-09-04	97.500	97.500	97.500	97.500	7.842	0
2024-09-03	97.500	97.500	97.500	97.500	7.842	30
2024-09-02	97.610	98.000	97.500	97.500	7.842	290
2024-08-30	97.600	97.600	97.600	97.600	7.850	40
2024-08-29	100.98	100.98	100.98	100.98	8.122	110
2024-08-28	99.980	100.99	99.980	100.98	8.122	110
2024-08-27	99.460	99.460	99.460	99.460	8.000	10
2024-08-26	99.460	99.460	99.460	99.460	8.000	0
2024-08-23	99.460	99.460	99.460	99.460	8.000	20
2024-08-22	99.500	99.500	99.500	99.500	8.003	0
2024-08-21	95.820	99.990	95.820	99.500	8.003	60
2024-08-20	95.820	95.820	95.820	95.820	7.707	0
2024-08-19	98.790	98.790	93.850	95.820	7.707	100
2024-08-16	92.000	100.00	92.000	98.790	7.946	100

← NewerPage 9 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.