RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 178.81 | 179.00 | 177.10 | 179.00 | 133.06 | 473 |
| 2024-02-28 | 178.99 | 179.00 | 178.62 | 178.80 | 132.91 | 562 |
| 2024-02-27 | 182.04 | 182.95 | 178.56 | 178.56 | 132.73 | 369 |
| 2024-02-26 | 181.00 | 182.50 | 178.53 | 182.06 | 135.33 | 445 |
| 2024-02-23 | 178.50 | 179.70 | 178.50 | 179.50 | 133.43 | 217 |
| 2024-02-22 | 179.05 | 179.70 | 178.45 | 179.70 | 133.58 | 180 |
| 2024-02-21 | 179.44 | 179.69 | 179.05 | 179.05 | 133.10 | 158 |
| 2024-02-20 | 178.01 | 179.70 | 178.00 | 179.44 | 133.38 | 551 |
| 2024-02-19 | 178.76 | 180.17 | 177.00 | 180.00 | 133.80 | 574 |
| 2024-02-16 | 182.22 | 182.22 | 180.12 | 180.13 | 133.90 | 324 |
| 2024-02-15 | 178.00 | 180.10 | 177.00 | 180.10 | 133.88 | 494 |
| 2024-02-14 | 180.00 | 180.97 | 177.30 | 177.99 | 132.31 | 671 |
| 2024-02-09 | 181.00 | 182.00 | 178.00 | 182.00 | 135.29 | 458 |
| 2024-02-08 | 177.22 | 180.45 | 177.22 | 180.00 | 133.80 | 214 |
| 2024-02-07 | 180.00 | 181.89 | 177.99 | 179.49 | 133.42 | 839 |
| 2024-02-06 | 181.07 | 181.47 | 179.21 | 180.00 | 133.80 | 357 |
| 2024-02-05 | 182.90 | 184.00 | 177.16 | 178.39 | 132.60 | 558 |
| 2024-02-02 | 182.00 | 184.00 | 180.49 | 182.90 | 135.96 | 391 |
| 2024-02-01 | 177.57 | 182.50 | 177.57 | 180.02 | 133.82 | 363 |
| 2024-01-31 | 179.00 | 180.99 | 178.80 | 179.00 | 131.99 | 899 |
| 2024-01-30 | 180.50 | 181.99 | 179.98 | 180.00 | 132.72 | 209 |
| 2024-01-29 | 181.99 | 184.00 | 179.09 | 180.49 | 133.09 | 425 |
| 2024-01-26 | 178.91 | 181.99 | 176.82 | 181.99 | 134.19 | 510 |
| 2024-01-25 | 178.01 | 179.00 | 177.00 | 178.99 | 131.98 | 711 |
| 2024-01-24 | 178.84 | 178.96 | 178.01 | 178.96 | 131.96 | 205 |
| 2024-01-23 | 177.53 | 178.30 | 176.16 | 178.25 | 131.43 | 233 |
| 2024-01-22 | 178.96 | 178.96 | 177.01 | 177.54 | 130.91 | 551 |
| 2024-01-19 | 177.16 | 178.96 | 176.64 | 178.96 | 131.96 | 336 |
| 2024-01-18 | 178.99 | 179.00 | 178.90 | 178.96 | 131.96 | 201 |
| 2024-01-17 | 179.00 | 179.00 | 177.00 | 179.00 | 131.99 | 635 |
| 2024-01-16 | 177.79 | 179.00 | 177.79 | 179.00 | 131.99 | 343 |
| 2024-01-15 | 177.94 | 179.00 | 177.50 | 177.50 | 130.88 | 555 |
| 2024-01-12 | 177.96 | 179.00 | 177.06 | 178.60 | 131.69 | 53 |
| 2024-01-11 | 179.00 | 179.08 | 177.00 | 177.96 | 131.22 | 397 |
| 2024-01-10 | 179.08 | 179.08 | 176.52 | 179.00 | 131.99 | 115 |
| 2024-01-09 | 183.80 | 183.80 | 178.00 | 179.08 | 132.05 | 347 |
| 2024-01-08 | 176.21 | 184.00 | 176.21 | 183.90 | 135.60 | 399 |
| 2024-01-05 | 176.49 | 177.54 | 173.20 | 176.21 | 129.93 | 601 |
| 2024-01-04 | 174.20 | 179.45 | 173.30 | 176.49 | 130.14 | 311 |
| 2024-01-03 | 172.11 | 174.20 | 172.11 | 173.21 | 127.72 | 419 |
| 2024-01-02 | 172.75 | 174.00 | 171.00 | 173.29 | 127.78 | 402 |
| 2023-12-28 | 174.00 | 174.20 | 173.80 | 174.20 | 127.38 | 510 |
| 2023-12-27 | 174.68 | 174.72 | 172.36 | 173.89 | 127.15 | 192 |
| 2023-12-26 | 173.00 | 173.99 | 171.63 | 173.89 | 127.15 | 296 |
| 2023-12-22 | 174.39 | 174.89 | 171.00 | 173.00 | 126.50 | 393 |
| 2023-12-21 | 174.40 | 174.50 | 173.35 | 173.80 | 127.09 | 217 |
| 2023-12-20 | 174.19 | 174.49 | 173.40 | 174.39 | 127.52 | 480 |
| 2023-12-19 | 173.20 | 174.24 | 173.19 | 174.19 | 127.37 | 325 |
| 2023-12-18 | 173.99 | 174.49 | 172.00 | 173.00 | 126.50 | 636 |
| 2023-12-15 | 172.66 | 174.03 | 172.66 | 173.99 | 127.23 | 333 |
| 2023-12-14 | 172.60 | 173.99 | 170.02 | 172.81 | 126.36 | 290 |
| 2023-12-13 | 173.80 | 173.80 | 172.00 | 172.50 | 126.14 | 78 |
| 2023-12-12 | 173.00 | 173.81 | 172.99 | 173.81 | 127.10 | 333 |
| 2023-12-11 | 173.80 | 173.80 | 169.09 | 173.00 | 126.50 | 549 |
| 2023-12-08 | 170.30 | 173.99 | 169.00 | 173.81 | 127.10 | 328 |
| 2023-12-07 | 170.52 | 172.57 | 168.14 | 172.49 | 126.13 | 384 |
| 2023-12-06 | 168.80 | 172.99 | 168.80 | 172.93 | 126.45 | 240 |
| 2023-12-05 | 167.20 | 174.49 | 167.20 | 170.51 | 124.68 | 591 |
| 2023-12-04 | 172.00 | 172.00 | 167.12 | 167.20 | 122.26 | 643 |
| 2023-12-01 | 171.00 | 172.99 | 170.29 | 172.00 | 125.77 | 153 |
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.