RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 148.74 | 148.75 | 146.00 | 146.62 | 99.142 | 475 |
| 2022-12-14 | 148.30 | 149.91 | 147.02 | 148.00 | 100.08 | 782 |
| 2022-12-13 | 148.30 | 150.01 | 148.30 | 148.61 | 100.49 | 631 |
| 2022-12-12 | 150.00 | 150.65 | 148.51 | 148.52 | 100.43 | 423 |
| 2022-12-09 | 148.15 | 150.52 | 148.00 | 150.00 | 101.43 | 71 |
| 2022-12-08 | 149.96 | 151.45 | 148.15 | 148.15 | 100.18 | 815 |
| 2022-12-07 | 149.99 | 151.26 | 149.96 | 150.00 | 101.43 | 181 |
| 2022-12-06 | 149.52 | 150.49 | 149.50 | 150.00 | 101.43 | 340 |
| 2022-12-05 | 150.50 | 150.81 | 149.50 | 149.50 | 101.09 | 427 |
| 2022-12-02 | 154.88 | 154.88 | 150.02 | 151.01 | 102.11 | 453 |
| 2022-12-01 | 153.03 | 154.91 | 151.01 | 152.09 | 102.84 | 356 |
| 2022-11-30 | 152.88 | 155.43 | 151.66 | 153.03 | 102.56 | 286 |
| 2022-11-29 | 151.01 | 153.00 | 150.05 | 153.00 | 102.54 | 547 |
| 2022-11-28 | 152.50 | 152.50 | 150.02 | 151.01 | 101.21 | 370 |
| 2022-11-25 | 154.96 | 154.96 | 151.44 | 152.57 | 102.26 | 507 |
| 2022-11-24 | 153.80 | 155.42 | 151.02 | 154.96 | 103.86 | 352 |
| 2022-11-23 | 150.00 | 153.99 | 149.50 | 151.02 | 101.22 | 476 |
| 2022-11-22 | 150.17 | 153.99 | 148.73 | 150.00 | 100.53 | 1,161 |
| 2022-11-21 | 150.97 | 151.96 | 150.00 | 150.16 | 100.64 | 671 |
| 2022-11-18 | 150.00 | 152.75 | 149.00 | 150.04 | 100.56 | 665 |
| 2022-11-17 | 156.09 | 156.10 | 149.99 | 150.02 | 100.55 | 1,319 |
| 2022-11-16 | 157.72 | 157.72 | 156.03 | 156.20 | 104.69 | 354 |
| 2022-11-14 | 156.49 | 157.78 | 156.00 | 156.02 | 104.57 | 455 |
| 2022-11-11 | 157.89 | 158.00 | 156.05 | 156.60 | 104.96 | 694 |
| 2022-11-10 | 159.97 | 159.97 | 157.11 | 157.89 | 105.82 | 518 |
| 2022-11-09 | 157.99 | 161.00 | 157.65 | 159.98 | 107.22 | 389 |
| 2022-11-08 | 161.76 | 161.76 | 158.58 | 158.85 | 106.46 | 121 |
| 2022-11-07 | 158.34 | 160.91 | 158.33 | 158.35 | 106.13 | 240 |
| 2022-11-04 | 158.83 | 158.91 | 157.00 | 158.33 | 106.12 | 202 |
| 2022-11-03 | 158.00 | 159.76 | 156.92 | 158.80 | 106.43 | 685 |
| 2022-11-01 | 161.00 | 162.00 | 157.99 | 158.00 | 105.89 | 394 |
| 2022-10-31 | 158.80 | 162.99 | 158.80 | 162.90 | 108.27 | 319 |
| 2022-10-28 | 158.59 | 162.00 | 158.00 | 161.95 | 107.64 | 390 |
| 2022-10-27 | 157.33 | 159.00 | 157.03 | 158.64 | 105.44 | 565 |
| 2022-10-26 | 156.96 | 161.76 | 156.96 | 157.33 | 104.57 | 227 |
| 2022-10-25 | 161.86 | 161.86 | 156.95 | 156.95 | 104.32 | 827 |
| 2022-10-24 | 159.33 | 159.40 | 157.75 | 157.75 | 104.85 | 954 |
| 2022-10-21 | 160.55 | 161.88 | 158.65 | 158.66 | 105.46 | 626 |
| 2022-10-20 | 159.30 | 160.55 | 158.05 | 160.55 | 106.71 | 640 |
| 2022-10-19 | 159.93 | 161.72 | 157.99 | 159.30 | 105.88 | 665 |
| 2022-10-18 | 161.23 | 162.00 | 158.03 | 158.03 | 105.04 | 997 |
| 2022-10-17 | 160.34 | 162.50 | 160.00 | 161.23 | 107.16 | 524 |
| 2022-10-14 | 162.00 | 162.50 | 160.06 | 160.35 | 106.58 | 637 |
| 2022-10-13 | 160.00 | 162.00 | 160.00 | 162.00 | 107.68 | 221 |
| 2022-10-11 | 162.55 | 164.99 | 160.00 | 160.90 | 106.94 | 828 |
| 2022-10-10 | 162.98 | 163.00 | 161.36 | 162.50 | 108.01 | 182 |
| 2022-10-07 | 164.89 | 164.89 | 160.60 | 161.34 | 107.24 | 234 |
| 2022-10-06 | 160.00 | 161.00 | 159.99 | 160.18 | 106.47 | 350 |
| 2022-10-05 | 160.98 | 161.29 | 159.81 | 160.01 | 106.35 | 246 |
| 2022-10-04 | 159.61 | 162.97 | 159.61 | 160.90 | 106.94 | 168 |
| 2022-10-03 | 161.00 | 161.00 | 158.87 | 159.60 | 106.08 | 721 |
| 2022-09-30 | 162.91 | 165.59 | 162.00 | 163.01 | 107.45 | 497 |
| 2022-09-29 | 169.08 | 169.08 | 160.08 | 160.10 | 105.53 | 922 |
| 2022-09-28 | 169.27 | 169.27 | 167.20 | 167.82 | 110.62 | 634 |
| 2022-09-27 | 168.02 | 169.27 | 168.02 | 169.27 | 111.58 | 317 |
| 2022-09-26 | 165.01 | 169.48 | 165.00 | 166.86 | 109.99 | 309 |
| 2022-09-23 | 163.51 | 168.89 | 163.28 | 163.30 | 107.64 | 738 |
| 2022-09-22 | 163.04 | 165.00 | 162.00 | 163.03 | 107.46 | 534 |
| 2022-09-21 | 164.23 | 164.24 | 160.58 | 161.11 | 106.20 | 574 |
| 2022-09-20 | 162.60 | 165.00 | 162.60 | 164.96 | 108.74 | 184 |
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.