RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 160.00 | 162.60 | 159.95 | 162.60 | 107.18 | 399 |
| 2022-09-16 | 159.39 | 160.45 | 158.48 | 160.00 | 105.47 | 618 |
| 2022-09-15 | 159.36 | 160.19 | 158.00 | 158.00 | 104.15 | 980 |
| 2022-09-14 | 158.11 | 160.20 | 158.11 | 159.36 | 105.04 | 417 |
| 2022-09-13 | 161.00 | 161.97 | 157.99 | 158.11 | 104.22 | 1,185 |
| 2022-09-12 | 160.01 | 161.40 | 160.00 | 160.69 | 105.92 | 608 |
| 2022-09-09 | 158.49 | 160.99 | 158.00 | 159.60 | 105.20 | 560 |
| 2022-09-08 | 160.61 | 160.99 | 157.31 | 157.35 | 103.72 | 867 |
| 2022-09-06 | 162.49 | 162.99 | 160.05 | 160.61 | 105.87 | 463 |
| 2022-09-05 | 163.09 | 163.09 | 161.00 | 162.49 | 107.11 | 213 |
| 2022-09-02 | 161.00 | 163.91 | 159.02 | 163.09 | 107.50 | 745 |
| 2022-09-01 | 169.00 | 169.00 | 160.50 | 160.60 | 105.86 | 464 |
| 2022-08-31 | 160.48 | 169.98 | 159.98 | 169.53 | 110.86 | 1,035 |
| 2022-08-30 | 158.02 | 159.27 | 157.25 | 159.01 | 103.98 | 784 |
| 2022-08-29 | 160.99 | 160.99 | 157.99 | 158.02 | 103.33 | 543 |
| 2022-08-26 | 158.51 | 161.88 | 158.11 | 158.11 | 103.39 | 564 |
| 2022-08-25 | 162.98 | 162.98 | 157.02 | 157.02 | 102.68 | 567 |
| 2022-08-24 | 159.45 | 164.30 | 159.45 | 159.91 | 104.57 | 421 |
| 2022-08-23 | 161.98 | 162.48 | 156.74 | 156.74 | 102.49 | 719 |
| 2022-08-22 | 159.89 | 160.99 | 158.00 | 160.99 | 105.27 | 848 |
| 2022-08-19 | 158.02 | 160.00 | 158.00 | 159.89 | 104.55 | 482 |
| 2022-08-18 | 156.48 | 159.45 | 156.47 | 157.14 | 102.76 | 466 |
| 2022-08-17 | 155.99 | 157.03 | 155.50 | 156.46 | 102.31 | 898 |
| 2022-08-16 | 156.00 | 156.00 | 155.28 | 155.99 | 102.00 | 720 |
| 2022-08-15 | 155.83 | 156.00 | 155.49 | 156.00 | 102.01 | 1,029 |
| 2022-08-12 | 155.11 | 156.00 | 154.57 | 155.83 | 101.90 | 1,518 |
| 2022-08-11 | 156.00 | 156.00 | 155.10 | 156.00 | 102.01 | 501 |
| 2022-08-10 | 155.99 | 156.00 | 154.15 | 156.00 | 102.01 | 748 |
| 2022-08-09 | 154.00 | 164.72 | 154.00 | 155.99 | 102.00 | 642 |
| 2022-08-08 | 153.86 | 154.00 | 152.53 | 154.00 | 100.70 | 245 |
| 2022-08-05 | 152.97 | 153.86 | 152.05 | 153.86 | 100.61 | 269 |
| 2022-08-04 | 152.70 | 153.70 | 151.51 | 151.51 | 99.074 | 397 |
| 2022-08-03 | 154.28 | 154.28 | 153.40 | 154.00 | 100.70 | 168 |
| 2022-08-02 | 152.00 | 154.40 | 151.80 | 154.25 | 100.87 | 344 |
| 2022-08-01 | 150.09 | 152.80 | 150.09 | 152.80 | 99.918 | 373 |
| 2022-07-29 | 150.00 | 150.08 | 149.82 | 150.08 | 97.256 | 857 |
| 2022-07-28 | 149.99 | 150.00 | 149.74 | 150.00 | 97.205 | 334 |
| 2022-07-27 | 149.59 | 150.00 | 149.44 | 150.00 | 97.205 | 409 |
| 2022-07-26 | 149.01 | 149.59 | 149.01 | 149.59 | 96.939 | 229 |
| 2022-07-25 | 150.00 | 150.00 | 149.00 | 149.54 | 96.907 | 436 |
| 2022-07-22 | 149.25 | 150.00 | 149.25 | 150.00 | 97.205 | 686 |
| 2022-07-21 | 149.24 | 149.25 | 148.56 | 149.25 | 96.719 | 355 |
| 2022-07-20 | 148.99 | 149.25 | 148.55 | 149.25 | 96.719 | 863 |
| 2022-07-19 | 149.46 | 149.46 | 149.00 | 149.21 | 96.693 | 174 |
| 2022-07-18 | 149.99 | 149.99 | 146.12 | 149.48 | 96.868 | 1,046 |
| 2022-07-15 | 149.00 | 149.99 | 149.00 | 149.99 | 97.198 | 516 |
| 2022-07-14 | 150.17 | 150.38 | 147.90 | 149.94 | 97.166 | 626 |
| 2022-07-13 | 149.01 | 150.79 | 148.96 | 150.17 | 97.315 | 366 |
| 2022-07-12 | 151.29 | 151.29 | 149.00 | 149.00 | 96.557 | 661 |
| 2022-07-11 | 150.00 | 151.59 | 149.99 | 151.29 | 98.041 | 602 |
| 2022-07-08 | 151.96 | 151.96 | 149.98 | 150.00 | 97.205 | 1,455 |
| 2022-07-07 | 151.70 | 152.00 | 151.52 | 151.97 | 98.481 | 476 |
| 2022-07-06 | 151.50 | 152.13 | 151.50 | 152.09 | 98.559 | 348 |
| 2022-07-05 | 151.75 | 152.49 | 151.50 | 152.00 | 98.501 | 419 |
| 2022-07-04 | 153.46 | 153.47 | 151.75 | 151.75 | 98.339 | 742 |
| 2022-07-01 | 158.87 | 158.87 | 151.96 | 153.47 | 99.453 | 394 |
| 2022-06-30 | 152.92 | 154.11 | 152.92 | 154.11 | 99.032 | 507 |
| 2022-06-29 | 156.97 | 156.97 | 153.75 | 153.75 | 98.801 | 201 |
| 2022-06-28 | 153.64 | 155.00 | 153.07 | 155.00 | 99.604 | 403 |
| 2022-06-27 | 152.53 | 153.83 | 152.50 | 153.65 | 98.736 | 441 |
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.