RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	173.52	173.52	171.70	171.70	124.50	157
2023-11-29	174.48	175.00	173.09	173.52	125.82	254
2023-11-28	173.25	174.80	170.03	174.50	126.53	331
2023-11-27	174.80	174.93	170.18	173.26	125.63	179
2023-11-24	171.00	174.94	169.71	174.79	126.74	434
2023-11-23	170.99	171.75	169.60	170.98	123.98	323
2023-11-22	170.06	174.46	168.56	171.98	124.70	567
2023-11-21	171.36	174.98	169.28	171.93	124.67	717
2023-11-20	172.01	174.69	168.09	171.08	124.05	971
2023-11-17	176.90	177.00	170.00	174.99	126.89	1,276
2023-11-16	171.25	178.54	171.25	177.00	128.34	697
2023-11-14	170.00	171.50	169.09	169.09	122.61	821
2023-11-13	169.00	173.49	169.00	169.08	122.60	147
2023-11-10	167.99	169.00	167.00	168.23	121.98	550
2023-11-09	167.80	169.00	167.80	168.00	121.82	327
2023-11-08	168.96	168.96	167.20	168.30	122.03	610
2023-11-07	168.38	171.27	167.00	168.96	122.51	233
2023-11-06	169.50	169.50	163.24	167.50	121.45	990
2023-11-03	169.70	171.38	168.00	169.92	123.21	256
2023-11-01	172.90	176.43	162.11	171.42	124.30	705
2023-10-31	171.00	174.99	169.01	173.98	125.11	679
2023-10-30	169.85	175.00	169.36	170.11	122.33	389
2023-10-27	171.00	171.30	169.76	169.85	122.14	242
2023-10-26	171.24	171.40	169.45	171.30	123.18	171
2023-10-25	171.40	171.50	169.95	170.77	122.80	1,020
2023-10-24	172.13	174.34	170.60	171.00	122.97	694
2023-10-23	175.01	175.01	170.56	172.12	123.77	587
2023-10-20	175.51	176.50	174.00	174.94	125.80	161
2023-10-19	176.00	176.50	175.50	175.90	126.49	227
2023-10-18	176.10	176.10	175.05	176.00	126.56	331
2023-10-17	176.50	176.70	175.01	176.49	126.91	114
2023-10-16	175.86	177.00	173.50	176.75	127.10	444
2023-10-13	174.97	176.00	172.90	173.01	124.41	265
2023-10-11	178.57	178.57	171.99	174.87	125.75	111
2023-10-10	168.51	182.12	168.51	171.99	123.68	619
2023-10-09	167.74	171.85	166.98	170.10	122.32	741
2023-10-06	168.49	172.46	166.30	167.74	120.62	301
2023-10-05	168.70	170.52	166.61	168.48	121.15	604
2023-10-04	172.49	172.49	170.00	170.01	122.25	149
2023-10-03	170.14	172.49	169.10	172.49	124.04	209
2023-10-02	169.99	170.99	168.50	170.98	122.95	128
2023-09-29	174.74	174.74	168.00	171.42	122.23	443
2023-09-28	168.36	173.32	168.36	170.99	121.93	361
2023-09-27	171.86	177.99	168.35	168.35	120.04	545
2023-09-26	173.62	173.62	171.12	171.86	122.55	768
2023-09-25	175.44	175.45	172.35	173.62	123.80	718
2023-09-22	176.00	176.00	173.15	173.22	123.52	518
2023-09-21	176.99	176.99	174.60	175.00	124.79	227
2023-09-20	177.16	177.16	176.00	176.00	125.50	184
2023-09-19	175.30	177.16	174.51	176.00	125.50	249
2023-09-18	174.40	177.16	174.40	175.30	125.00	360
2023-09-15	174.41	177.89	174.40	175.00	124.79	571
2023-09-14	174.45	175.99	174.45	174.52	124.44	151
2023-09-13	176.00	176.00	172.99	174.45	124.39	502
2023-09-12	173.01	177.99	171.22	176.00	125.50	473
2023-09-11	173.89	173.89	171.28	173.82	123.94	876
2023-09-08	175.39	175.91	170.04	173.91	124.01	1,112
2023-09-06	176.00	176.00	170.00	175.49	125.13	1,214
2023-09-05	175.77	177.99	175.59	176.00	125.50	115
2023-09-04	177.14	189.00	174.01	178.00	126.92	216

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.