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
2023-09-04	177.14	189.00	174.01	178.00	126.92	216
2023-09-01	175.30	177.20	171.01	177.16	126.33	508
2023-08-31	178.79	178.90	175.08	178.65	126.36	1,372
2023-08-30	179.77	179.77	175.00	178.90	126.54	291
2023-08-29	176.91	179.88	176.69	179.78	127.16	462
2023-08-28	180.07	180.07	175.72	176.89	125.12	161
2023-08-25	179.01	183.00	174.10	178.99	126.60	454
2023-08-24	180.00	182.32	178.83	182.00	128.73	326
2023-08-23	176.01	183.00	176.00	181.79	128.58	759
2023-08-22	176.97	181.00	172.02	180.00	127.32	523
2023-08-21	177.00	177.00	171.51	175.98	124.47	218
2023-08-18	180.00	180.00	173.00	177.00	125.19	135
2023-08-17	172.48	181.00	171.11	181.00	128.02	1,737
2023-08-16	171.15	172.95	169.12	172.49	122.00	388
2023-08-15	171.44	173.26	169.51	171.15	121.06	192
2023-08-14	169.05	174.96	169.05	173.34	122.61	210
2023-08-11	171.00	171.26	168.23	171.26	121.13	373
2023-08-10	170.23	174.00	170.23	173.34	122.61	432
2023-08-09	171.49	172.00	170.20	170.24	120.41	365
2023-08-08	175.34	175.35	170.72	171.49	121.30	245
2023-08-07	175.91	175.91	170.17	171.90	121.59	432
2023-08-04	172.77	176.00	170.05	175.99	124.48	313
2023-08-03	172.80	173.88	170.33	172.79	122.22	381
2023-08-02	176.99	176.99	165.75	172.80	122.22	725
2023-08-01	174.00	178.36	173.00	176.99	125.19	240
2023-07-31	175.51	179.88	170.27	178.49	125.23	177
2023-07-28	175.88	175.89	172.00	175.49	123.12	235
2023-07-27	170.59	175.00	170.30	175.00	122.78	379
2023-07-26	171.49	176.00	171.49	172.64	121.12	347
2023-07-25	170.03	171.50	170.00	171.39	120.25	219
2023-07-24	171.51	171.52	169.99	170.02	119.29	427
2023-07-21	170.65	171.00	168.07	169.90	119.20	361
2023-07-20	168.19	170.69	168.19	168.97	118.55	288
2023-07-19	169.68	170.69	168.45	170.01	119.28	221
2023-07-18	169.85	170.00	169.00	169.72	119.08	91
2023-07-17	169.78	169.82	168.80	169.00	118.57	195
2023-07-14	169.81	169.84	166.16	169.78	119.12	520
2023-07-13	168.95	169.84	165.99	168.32	118.09	582
2023-07-12	168.96	168.96	167.00	168.95	118.54	512
2023-07-11	168.99	168.99	167.27	168.00	117.87	85
2023-07-10	168.00	169.05	167.08	169.04	118.60	463
2023-07-07	169.19	169.20	165.98	168.00	117.87	327
2023-07-06	168.93	169.89	168.01	168.02	117.88	261
2023-07-05	166.00	168.99	166.00	168.69	118.35	229
2023-07-04	168.00	169.40	165.22	166.34	116.70	199
2023-07-03	166.00	172.00	164.10	166.98	117.15	272
2023-06-30	168.49	168.49	165.50	166.00	115.46	301
2023-06-29	169.27	169.45	152.86	166.47	115.78	896
2023-06-28	167.50	169.48	167.01	169.28	117.74	308
2023-06-27	167.60	168.98	167.00	167.50	116.50	229
2023-06-26	169.50	169.90	166.50	167.50	116.50	290
2023-06-23	167.99	169.90	163.51	169.23	117.70	300
2023-06-22	167.00	167.99	162.05	167.99	116.84	146
2023-06-21	166.00	167.96	160.27	167.96	116.82	666
2023-06-20	166.00	167.00	165.00	167.00	116.15	232
2023-06-19	163.02	167.98	161.24	166.00	115.46	151
2023-06-16	157.09	169.89	157.09	165.00	114.76	501
2023-06-15	156.81	157.23	155.00	156.02	108.51	686
2023-06-14	156.99	156.99	153.66	154.30	107.32	162
2023-06-13	152.00	157.00	152.00	153.22	106.57	344

← NewerPage 14 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.