RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 171.99 | 174.95 | 170.27 | 171.99 | 134.10 | 1,707 |
| 2024-08-19 | 171.00 | 172.14 | 170.95 | 172.08 | 134.17 | 845 |
| 2024-08-16 | 171.02 | 172.96 | 171.00 | 172.19 | 134.26 | 962 |
| 2024-08-15 | 172.30 | 172.80 | 171.06 | 171.50 | 133.72 | 405 |
| 2024-08-14 | 172.65 | 174.98 | 171.09 | 172.35 | 134.38 | 520 |
| 2024-08-13 | 171.03 | 172.00 | 171.03 | 172.00 | 134.11 | 277 |
| 2024-08-12 | 173.00 | 174.76 | 172.41 | 174.76 | 136.26 | 675 |
| 2024-08-09 | 175.25 | 177.64 | 173.00 | 174.39 | 135.98 | 1,274 |
| 2024-08-08 | 175.00 | 177.89 | 174.01 | 174.50 | 136.06 | 667 |
| 2024-08-07 | 176.98 | 176.98 | 174.28 | 175.21 | 136.61 | 234 |
| 2024-08-06 | 177.25 | 177.93 | 175.00 | 176.12 | 137.32 | 651 |
| 2024-08-05 | 178.39 | 184.98 | 174.06 | 177.98 | 138.77 | 3,772 |
| 2024-08-02 | 182.95 | 186.29 | 180.05 | 180.50 | 140.74 | 797 |
| 2024-08-01 | 178.91 | 186.73 | 178.91 | 183.04 | 142.72 | 1,303 |
| 2024-07-31 | 181.80 | 186.26 | 179.20 | 182.49 | 141.17 | 2,386 |
| 2024-07-30 | 183.19 | 183.19 | 177.20 | 182.15 | 140.91 | 2,004 |
| 2024-07-29 | 180.98 | 187.00 | 178.76 | 183.15 | 141.68 | 3,267 |
| 2024-07-26 | 179.99 | 182.38 | 177.57 | 180.55 | 139.67 | 850 |
| 2024-07-25 | 181.00 | 182.48 | 177.02 | 180.84 | 139.89 | 1,233 |
| 2024-07-24 | 179.98 | 182.47 | 176.85 | 182.47 | 141.15 | 1,630 |
| 2024-07-23 | 181.79 | 182.45 | 176.43 | 179.74 | 139.04 | 923 |
| 2024-07-22 | 177.86 | 182.48 | 176.41 | 182.12 | 140.88 | 796 |
| 2024-07-19 | 180.39 | 180.39 | 176.30 | 177.70 | 137.46 | 154 |
| 2024-07-18 | 182.00 | 182.00 | 175.16 | 180.38 | 139.54 | 1,424 |
| 2024-07-17 | 177.00 | 181.20 | 177.00 | 181.20 | 140.17 | 592 |
| 2024-07-16 | 178.00 | 178.00 | 177.00 | 177.00 | 136.92 | 77 |
| 2024-07-15 | 176.55 | 178.00 | 176.55 | 177.97 | 137.67 | 274 |
| 2024-07-12 | 174.60 | 178.00 | 174.60 | 176.50 | 136.53 | 365 |
| 2024-07-11 | 173.00 | 175.00 | 172.99 | 173.11 | 133.91 | 318 |
| 2024-07-10 | 173.89 | 175.42 | 171.50 | 172.33 | 133.31 | 286 |
| 2024-07-09 | 172.45 | 173.89 | 172.30 | 173.89 | 134.52 | 232 |
| 2024-07-08 | 171.43 | 175.44 | 171.43 | 173.92 | 134.54 | 403 |
| 2024-07-05 | 173.50 | 173.51 | 171.30 | 171.30 | 132.51 | 375 |
| 2024-07-04 | 174.85 | 174.89 | 173.49 | 173.50 | 134.21 | 193 |
| 2024-07-03 | 173.00 | 177.94 | 170.31 | 173.60 | 134.29 | 784 |
| 2024-07-02 | 172.15 | 180.77 | 172.10 | 173.00 | 133.83 | 496 |
| 2024-07-01 | 174.01 | 180.79 | 173.00 | 173.00 | 133.83 | 1,085 |
| 2024-06-28 | 175.18 | 175.18 | 175.18 | 175.18 | 134.40 | 0 |
| 2024-06-27 | 175.18 | 175.18 | 175.18 | 175.18 | 134.40 | 0 |
| 2024-06-26 | 175.18 | 175.18 | 175.18 | 175.18 | 134.40 | 0 |
| 2024-06-25 | 177.00 | 177.00 | 175.17 | 175.18 | 134.40 | 128 |
| 2024-06-24 | 177.00 | 179.18 | 176.99 | 178.00 | 136.56 | 178 |
| 2024-06-21 | 177.00 | 177.00 | 175.92 | 177.00 | 135.80 | 180 |
| 2024-06-20 | 174.99 | 177.28 | 174.20 | 177.00 | 135.80 | 91 |
| 2024-06-19 | 175.10 | 175.11 | 174.08 | 174.99 | 134.25 | 179 |
| 2024-06-18 | 176.45 | 176.60 | 174.57 | 175.73 | 134.82 | 195 |
| 2024-06-17 | 175.00 | 176.90 | 175.00 | 176.50 | 135.41 | 508 |
| 2024-06-14 | 175.00 | 179.46 | 175.00 | 176.42 | 135.35 | 409 |
| 2024-06-13 | 176.99 | 178.53 | 176.00 | 177.00 | 135.80 | 489 |
| 2024-06-12 | 177.50 | 178.72 | 176.20 | 176.99 | 135.79 | 218 |
| 2024-06-11 | 177.92 | 179.67 | 176.17 | 177.88 | 136.47 | 571 |
| 2024-06-10 | 179.92 | 179.92 | 177.91 | 177.91 | 136.49 | 281 |
| 2024-06-07 | 177.02 | 179.93 | 177.02 | 179.26 | 137.53 | 193 |
| 2024-06-06 | 177.00 | 179.41 | 177.00 | 177.01 | 135.80 | 410 |
| 2024-06-05 | 179.01 | 180.43 | 177.01 | 178.61 | 137.03 | 1,197 |
| 2024-06-04 | 179.00 | 181.03 | 179.00 | 179.00 | 137.33 | 671 |
| 2024-06-03 | 184.08 | 184.93 | 177.50 | 179.24 | 137.51 | 1,646 |
| 2024-05-31 | 187.00 | 187.00 | 185.56 | 187.00 | 142.36 | 181 |
| 2024-05-29 | 184.15 | 187.35 | 184.15 | 186.36 | 141.88 | 343 |
| 2024-05-28 | 184.66 | 187.89 | 184.50 | 184.52 | 140.48 | 431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.4200 BRL |
| 2026-09-01 | 1.4200 BRL |
| 2026-08-03 | 1.4200 BRL |
| 2026-07-01 | 1.4200 BRL |
| 2026-06-01 | 1.4200 BRL |
| 2026-05-04 | 1.4000 BRL |
| 2026-04-01 | 1.4000 BRL |
| 2026-03-02 | 1.4000 BRL |
| 2026-02-02 | 1.4000 BRL |
| 2026-01-02 | 1.4000 BRL |
| 2025-12-01 | 1.4000 BRL |
| 2025-11-03 | 1.4000 BRL |
| 2025-10-01 | 1.4000 BRL |
| 2025-09-01 | 1.4000 BRL |
| 2025-08-01 | 1.4000 BRL |
| 2025-07-01 | 1.4000 BRL |
| 2025-06-02 | 1.4000 BRL |
| 2025-05-02 | 1.4000 BRL |
| 2025-04-01 | 1.4000 BRL |
| 2025-03-05 | 1.4000 BRL |
| 2025-02-03 | 1.4000 BRL |
| 2025-01-02 | 1.4000 BRL |
| 2024-12-02 | 1.4000 BRL |
| 2024-11-01 | 1.4000 BRL |
| 2024-10-01 | 1.4400 BRL |
| 2024-09-02 | 1.4400 BRL |
| 2024-08-01 | 1.4400 BRL |
| 2024-07-01 | 1.4400 BRL |
| 2024-06-03 | 1.4400 BRL |
| 2024-05-02 | 1.4400 BRL |
| 2024-04-01 | 1.4400 BRL |
| 2024-03-01 | 1.4400 BRL |
| 2024-02-01 | 1.4400 BRL |
| 2024-01-02 | 1.4400 BRL |
| 2023-12-01 | 1.4400 BRL |
| 2023-11-01 | 1.4400 BRL |
| 2023-10-02 | 1.4400 BRL |
| 2023-09-01 | 1.4400 BRL |
| 2023-08-01 | 1.4400 BRL |
| 2023-07-03 | 1.4400 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.