RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 184.56 | 186.00 | 184.55 | 184.65 | 140.57 | 137 |
| 2024-05-24 | 185.40 | 186.00 | 184.56 | 184.56 | 140.51 | 165 |
| 2024-05-23 | 184.57 | 186.15 | 184.55 | 185.40 | 141.15 | 745 |
| 2024-05-22 | 185.72 | 186.20 | 183.56 | 184.55 | 140.50 | 238 |
| 2024-05-21 | 183.00 | 185.69 | 183.00 | 185.43 | 141.17 | 745 |
| 2024-05-20 | 184.00 | 184.00 | 183.01 | 183.50 | 139.70 | 119 |
| 2024-05-17 | 185.30 | 186.48 | 183.61 | 185.15 | 140.95 | 191 |
| 2024-05-16 | 181.29 | 186.50 | 181.29 | 184.00 | 140.08 | 1,129 |
| 2024-05-15 | 186.10 | 186.10 | 180.22 | 184.26 | 140.28 | 868 |
| 2024-05-14 | 186.56 | 186.97 | 185.00 | 186.10 | 141.68 | 308 |
| 2024-05-13 | 186.08 | 186.99 | 184.90 | 186.55 | 142.02 | 162 |
| 2024-05-10 | 185.41 | 186.99 | 185.40 | 186.08 | 141.66 | 430 |
| 2024-05-09 | 187.37 | 187.37 | 180.14 | 185.43 | 141.17 | 446 |
| 2024-05-08 | 188.00 | 188.00 | 183.89 | 183.89 | 140.00 | 115 |
| 2024-05-07 | 183.62 | 188.00 | 182.97 | 188.00 | 143.12 | 316 |
| 2024-05-06 | 179.99 | 183.50 | 179.99 | 183.50 | 139.70 | 323 |
| 2024-05-03 | 184.05 | 184.05 | 180.00 | 180.36 | 137.31 | 445 |
| 2024-05-02 | 183.00 | 184.05 | 182.22 | 184.05 | 140.12 | 321 |
| 2024-04-30 | 182.00 | 183.90 | 181.89 | 183.65 | 138.72 | 355 |
| 2024-04-29 | 181.99 | 182.89 | 179.67 | 182.89 | 138.14 | 689 |
| 2024-04-26 | 179.96 | 181.99 | 179.33 | 181.99 | 137.47 | 130 |
| 2024-04-25 | 179.65 | 181.99 | 179.65 | 181.12 | 136.81 | 1,052 |
| 2024-04-24 | 179.00 | 180.25 | 179.00 | 179.65 | 135.70 | 317 |
| 2024-04-23 | 181.91 | 181.91 | 180.34 | 180.83 | 136.59 | 55 |
| 2024-04-22 | 182.50 | 182.52 | 180.60 | 181.91 | 137.40 | 1,051 |
| 2024-04-19 | 182.48 | 182.49 | 180.62 | 182.49 | 137.84 | 378 |
| 2024-04-18 | 181.90 | 182.50 | 180.54 | 182.50 | 137.85 | 763 |
| 2024-04-17 | 181.89 | 181.90 | 181.06 | 181.90 | 137.40 | 304 |
| 2024-04-16 | 181.87 | 181.93 | 180.13 | 181.92 | 137.41 | 434 |
| 2024-04-15 | 180.91 | 182.70 | 180.15 | 181.89 | 137.39 | 432 |
| 2024-04-12 | 180.89 | 181.00 | 180.40 | 180.41 | 136.27 | 105 |
| 2024-04-11 | 180.02 | 180.89 | 180.00 | 180.89 | 136.63 | 201 |
| 2024-04-10 | 182.50 | 182.50 | 180.01 | 180.04 | 135.99 | 352 |
| 2024-04-09 | 181.84 | 182.98 | 181.84 | 182.50 | 137.85 | 147 |
| 2024-04-08 | 182.52 | 183.90 | 181.84 | 182.07 | 137.53 | 688 |
| 2024-04-05 | 181.74 | 182.15 | 180.62 | 182.09 | 137.54 | 262 |
| 2024-04-04 | 182.30 | 182.30 | 179.90 | 181.79 | 137.31 | 495 |
| 2024-04-03 | 182.06 | 182.30 | 181.15 | 182.25 | 137.66 | 296 |
| 2024-04-02 | 182.30 | 182.30 | 181.05 | 182.30 | 137.70 | 267 |
| 2024-04-01 | 182.30 | 182.30 | 178.52 | 182.00 | 137.47 | 193 |
| 2024-03-28 | 180.79 | 182.74 | 180.79 | 182.54 | 136.79 | 958 |
| 2024-03-27 | 180.75 | 180.80 | 179.97 | 180.79 | 135.48 | 111 |
| 2024-03-26 | 180.80 | 180.80 | 179.95 | 180.41 | 135.19 | 280 |
| 2024-03-25 | 179.96 | 183.72 | 179.95 | 180.80 | 135.49 | 512 |
| 2024-03-22 | 179.95 | 181.00 | 179.95 | 179.95 | 134.85 | 346 |
| 2024-03-21 | 179.98 | 180.00 | 178.83 | 179.98 | 134.87 | 210 |
| 2024-03-20 | 177.90 | 179.96 | 177.00 | 179.00 | 134.14 | 390 |
| 2024-03-19 | 177.90 | 178.14 | 177.90 | 177.90 | 133.31 | 1,396 |
| 2024-03-18 | 181.00 | 181.00 | 178.01 | 178.20 | 133.54 | 357 |
| 2024-03-15 | 179.72 | 181.30 | 176.05 | 179.29 | 134.35 | 650 |
| 2024-03-14 | 180.00 | 180.00 | 177.50 | 179.51 | 134.52 | 174 |
| 2024-03-13 | 179.95 | 179.95 | 179.11 | 179.92 | 134.83 | 74 |
| 2024-03-12 | 179.96 | 181.42 | 177.50 | 179.95 | 134.85 | 153 |
| 2024-03-11 | 178.01 | 181.37 | 178.01 | 178.12 | 133.48 | 209 |
| 2024-03-08 | 180.23 | 182.00 | 178.00 | 180.00 | 134.89 | 464 |
| 2024-03-07 | 182.37 | 183.50 | 170.01 | 180.18 | 135.02 | 857 |
| 2024-03-06 | 180.99 | 183.51 | 180.00 | 182.38 | 136.67 | 553 |
| 2024-03-05 | 180.98 | 181.00 | 178.61 | 180.40 | 135.19 | 422 |
| 2024-03-04 | 181.49 | 183.91 | 175.36 | 178.97 | 134.11 | 1,308 |
| 2024-03-01 | 177.58 | 179.00 | 177.30 | 178.96 | 134.11 | 362 |
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.