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
2023-06-12	158.00	158.00	149.61	152.00	105.72	1,602
2023-06-09	156.80	158.00	156.80	157.50	109.54	491
2023-06-07	156.99	156.99	151.89	156.80	109.06	376
2023-06-06	154.94	154.94	153.02	153.50	106.76	316
2023-06-05	151.50	155.52	150.01	153.37	106.67	196
2023-06-02	155.23	159.19	149.76	151.50	105.37	1,816
2023-06-01	153.40	158.00	153.40	155.23	107.97	404
2023-05-31	154.14	154.98	148.25	153.40	106.69	635
2023-05-30	158.99	158.99	155.74	155.75	108.33	109
2023-05-29	158.96	158.96	158.00	158.93	110.54	169
2023-05-26	155.00	157.99	152.69	157.25	109.37	1,513
2023-05-25	153.96	159.00	153.10	157.69	109.68	275
2023-05-24	153.94	154.01	153.93	153.96	107.08	109
2023-05-23	155.99	156.99	153.10	153.15	106.52	274
2023-05-22	153.99	157.99	153.10	154.03	107.13	328
2023-05-19	154.99	157.97	153.10	154.00	107.11	407
2023-05-18	157.78	158.00	151.46	153.99	107.10	334
2023-05-17	157.50	157.80	155.00	157.78	109.74	196
2023-05-16	150.00	159.20	150.00	157.50	109.54	574
2023-05-15	146.50	150.98	145.50	150.00	104.33	1,042
2023-05-12	147.00	148.02	146.25	146.50	101.89	326
2023-05-11	148.40	148.40	145.37	145.90	101.48	519
2023-05-10	153.73	153.73	142.06	148.40	103.21	3,918
2023-05-09	152.13	153.80	151.90	153.73	106.92	366
2023-05-08	145.99	152.18	145.94	152.13	105.81	351
2023-05-05	145.97	146.00	145.60	145.90	101.48	120
2023-05-04	149.00	149.00	145.00	145.09	100.91	513
2023-05-03	151.00	151.00	149.98	149.98	104.31	83
2023-05-02	148.00	152.29	148.00	150.50	104.68	199
2023-04-28	145.90	148.00	145.70	148.00	102.01	486
2023-04-27	145.76	145.79	144.52	145.75	100.46	540
2023-04-26	145.99	146.00	144.00	144.50	99.601	553
2023-04-25	142.80	146.00	142.80	146.00	100.63	307
2023-04-24	142.69	143.97	142.68	142.80	98.429	159
2023-04-20	144.00	146.00	140.99	142.69	98.353	1,077
2023-04-19	142.45	144.00	140.44	144.00	99.256	592
2023-04-18	142.60	142.90	141.50	142.45	98.188	308
2023-04-17	142.00	143.47	140.18	142.40	98.153	395
2023-04-14	141.01	141.73	140.10	141.59	97.595	493
2023-04-13	141.25	142.01	140.76	140.81	97.057	293
2023-04-12	141.50	142.70	140.10	140.10	96.568	1,345
2023-04-11	144.72	144.72	141.00	141.20	97.326	360
2023-04-10	141.50	143.00	140.00	143.00	98.567	1,183
2023-04-06	139.31	143.00	139.31	141.12	97.271	290
2023-04-05	139.32	139.33	139.30	139.31	96.023	194
2023-04-04	138.00	140.98	137.50	139.33	96.037	406
2023-04-03	138.00	139.99	137.18	137.62	94.859	457
2023-03-31	141.30	142.90	139.00	139.00	94.879	893
2023-03-30	142.87	142.90	139.90	141.00	96.244	601
2023-03-29	139.70	140.17	139.19	139.20	95.016	642
2023-03-28	139.83	142.99	139.50	139.96	95.535	731
2023-03-27	140.02	141.28	139.80	139.80	95.425	623
2023-03-24	140.01	141.75	139.80	140.02	95.575	629
2023-03-23	140.90	140.90	139.92	139.94	95.521	848
2023-03-22	141.00	141.99	140.90	140.90	96.176	228
2023-03-21	140.06	141.69	139.99	140.80	96.108	694
2023-03-20	142.92	143.00	140.00	140.00	95.562	769
2023-03-17	142.98	142.98	142.00	142.94	97.569	241
2023-03-16	142.79	142.79	141.53	141.66	96.695	313
2023-03-15	139.50	142.80	139.50	142.80	97.473	749

← NewerPage 15 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.