Speciale Real Estate Development Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 130.49 | 130.49 | 130.49 | 130.49 | 127.00 | 0 |
| 2024-11-12 | 130.49 | 130.49 | 130.49 | 130.49 | 127.00 | 0 |
| 2024-11-11 | 130.49 | 130.49 | 130.49 | 130.49 | 127.00 | 0 |
| 2024-11-08 | 130.49 | 130.49 | 130.49 | 130.49 | 127.00 | 121 |
| 2024-11-07 | 130.49 | 130.49 | 130.49 | 130.49 | 127.00 | 700 |
| 2024-11-06 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-11-05 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-11-04 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-11-01 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-31 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-30 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-29 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-28 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-25 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-24 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-23 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-22 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-21 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-18 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-17 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-16 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-15 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-14 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-11 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-10 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-09 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-08 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 0 |
| 2024-10-07 | 131.21 | 131.21 | 131.21 | 131.21 | 127.70 | 763 |
| 2024-10-04 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-10-03 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-10-02 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-10-01 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-09-30 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-09-27 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-09-26 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 0 |
| 2024-09-25 | 131.23 | 131.23 | 131.23 | 131.23 | 127.72 | 2,287 |
| 2024-09-24 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-23 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-20 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-19 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-18 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-17 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-16 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-13 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-12 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-11 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-10 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-09 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-06 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-05 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-04 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 0 |
| 2024-09-03 | 101.42 | 101.42 | 101.42 | 101.42 | 98.707 | 200 |
| 2024-09-02 | 101.44 | 101.44 | 101.44 | 101.44 | 98.727 | 0 |
| 2024-08-30 | 101.44 | 101.44 | 101.44 | 101.44 | 98.727 | 0 |
| 2024-08-29 | 101.44 | 101.44 | 101.44 | 101.44 | 98.727 | 623 |
| 2024-08-28 | 101.46 | 101.46 | 101.46 | 101.46 | 98.746 | 623 |
← NewerPage 9 of 9 · 536 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 4.0200 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.