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
2023-03-14	141.07	142.77	140.00	141.99	96.920	275
2023-03-13	142.95	142.98	140.00	140.13	95.651	583
2023-03-10	142.99	143.00	140.15	142.95	97.575	404
2023-03-09	142.99	143.00	142.52	142.52	97.282	253
2023-03-08	139.86	142.99	139.00	142.99	97.603	477
2023-03-07	139.99	140.00	139.00	139.86	95.466	1,375
2023-03-06	140.06	141.99	139.29	140.00	95.562	1,146
2023-03-03	142.50	142.50	140.00	140.01	95.569	1,219
2023-03-02	144.02	144.02	142.01	142.05	96.961	335
2023-03-01	143.99	144.02	142.68	144.02	98.306	215
2023-02-28	144.40	147.70	144.02	144.02	97.384	500
2023-02-27	144.40	146.14	144.40	144.42	97.655	181
2023-02-24	145.87	145.87	142.16	144.40	97.641	605
2023-02-23	140.02	143.50	140.02	141.01	95.349	304
2023-02-22	143.49	143.50	140.01	143.36	96.938	464
2023-02-17	143.22	143.50	143.22	143.49	97.026	170
2023-02-16	143.50	143.50	143.02	143.50	97.033	195
2023-02-15	143.47	143.50	143.01	143.50	97.033	334
2023-02-14	140.00	146.00	140.00	143.00	96.695	472
2023-02-13	139.02	141.48	139.02	140.00	94.666	405
2023-02-10	146.98	146.98	139.02	139.02	94.003	4,632
2023-02-09	144.58	145.72	144.15	144.16	97.479	282
2023-02-08	144.16	146.00	144.15	144.58	97.763	192
2023-02-07	144.49	147.00	144.01	144.18	97.493	365
2023-02-06	144.11	146.27	144.10	144.49	97.702	190
2023-02-03	144.63	144.63	144.00	144.07	97.418	325
2023-02-02	148.97	148.97	144.02	144.02	97.384	377
2023-02-01	147.50	148.97	142.81	148.97	100.73	326
2023-01-31	149.50	149.80	146.47	146.51	99.068	371
2023-01-30	146.24	149.50	145.32	148.90	100.68	522
2023-01-27	145.00	146.59	145.00	146.25	98.892	357
2023-01-26	144.50	146.63	144.50	145.01	98.054	942
2023-01-25	145.35	146.24	144.94	145.00	98.047	554
2023-01-24	146.50	146.50	144.50	145.35	98.284	562
2023-01-23	146.15	147.00	145.15	146.50	99.061	353
2023-01-20	145.17	146.60	145.17	145.21	98.189	182
2023-01-19	147.69	147.70	145.10	145.17	98.162	624
2023-01-18	146.50	147.65	146.02	146.04	98.750	331
2023-01-17	148.09	148.11	145.93	147.70	99.873	303
2023-01-16	148.89	148.89	146.00	148.09	100.14	310
2023-01-13	148.99	150.00	148.50	148.90	100.68	267
2023-01-12	149.48	149.48	145.90	146.52	99.075	221
2023-01-11	143.52	145.50	143.52	145.50	98.385	306
2023-01-10	145.01	149.35	144.60	145.20	98.182	261
2023-01-09	145.00	145.00	143.00	144.00	97.371	262
2023-01-06	145.44	145.44	143.03	143.99	97.364	187
2023-01-05	149.00	150.47	141.10	143.02	96.708	860
2023-01-04	148.90	150.70	148.90	149.00	100.75	341
2023-01-03	149.97	151.90	148.18	150.70	101.90	107
2023-01-02	147.50	148.94	146.50	148.78	100.60	131
2022-12-29	146.32	147.94	146.32	147.47	99.717	187
2022-12-28	146.00	147.60	145.99	146.32	98.940	353
2022-12-27	144.51	147.85	144.50	146.30	98.926	465
2022-12-26	144.51	153.00	144.50	144.51	97.716	770
2022-12-23	144.87	145.67	144.20	144.65	97.810	770
2022-12-22	144.04	144.87	144.04	144.87	97.959	1,256
2022-12-21	143.01	145.00	143.00	144.86	97.952	526
2022-12-20	146.04	147.00	141.96	141.96	95.991	2,689
2022-12-19	147.29	147.29	145.03	146.04	98.750	406
2022-12-16	146.62	147.49	145.51	147.30	99.602	1,163

← NewerPage 16 of 21 · 1,253 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.