RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 152.90 | 153.01 | 152.57 | 153.01 | 98.325 | 567 |
| 2022-06-23 | 152.51 | 153.06 | 152.50 | 152.90 | 98.255 | 118 |
| 2022-06-22 | 153.98 | 153.98 | 152.50 | 152.50 | 97.997 | 313 |
| 2022-06-21 | 152.49 | 152.51 | 151.55 | 151.60 | 97.419 | 712 |
| 2022-06-20 | 155.99 | 156.00 | 152.08 | 152.50 | 97.997 | 520 |
| 2022-06-17 | 157.88 | 157.88 | 154.00 | 155.99 | 100.24 | 252 |
| 2022-06-15 | 158.24 | 158.25 | 152.71 | 155.00 | 99.604 | 611 |
| 2022-06-14 | 157.50 | 158.25 | 156.10 | 158.25 | 101.69 | 443 |
| 2022-06-13 | 156.80 | 158.00 | 154.00 | 157.50 | 101.21 | 368 |
| 2022-06-10 | 152.97 | 156.89 | 152.90 | 156.89 | 100.82 | 393 |
| 2022-06-09 | 154.23 | 154.25 | 152.41 | 152.96 | 98.293 | 215 |
| 2022-06-08 | 152.06 | 152.68 | 152.06 | 152.11 | 97.747 | 690 |
| 2022-06-07 | 153.89 | 153.90 | 152.11 | 152.11 | 97.747 | 481 |
| 2022-06-06 | 153.80 | 153.80 | 153.49 | 153.74 | 98.794 | 195 |
| 2022-06-03 | 155.46 | 155.46 | 152.06 | 153.70 | 98.769 | 711 |
| 2022-06-02 | 155.44 | 155.44 | 155.02 | 155.12 | 99.681 | 419 |
| 2022-06-01 | 157.85 | 157.89 | 153.99 | 155.45 | 99.893 | 375 |
| 2022-05-31 | 153.01 | 155.65 | 153.01 | 155.00 | 98.781 | 320 |
| 2022-05-30 | 157.22 | 158.01 | 153.00 | 153.00 | 97.507 | 990 |
| 2022-05-27 | 155.19 | 157.95 | 154.65 | 155.48 | 99.087 | 184 |
| 2022-05-26 | 155.19 | 155.19 | 154.72 | 155.00 | 98.781 | 173 |
| 2022-05-25 | 156.75 | 156.76 | 154.98 | 155.19 | 98.903 | 202 |
| 2022-05-24 | 154.62 | 156.99 | 153.55 | 156.76 | 99.903 | 181 |
| 2022-05-23 | 156.00 | 156.00 | 154.00 | 154.70 | 98.590 | 245 |
| 2022-05-20 | 157.03 | 157.03 | 152.13 | 154.75 | 98.622 | 234 |
| 2022-05-19 | 154.99 | 158.98 | 152.28 | 152.28 | 97.048 | 1,762 |
| 2022-05-18 | 154.49 | 155.00 | 152.64 | 154.99 | 98.775 | 472 |
| 2022-05-17 | 153.04 | 158.11 | 153.04 | 154.70 | 98.590 | 395 |
| 2022-05-16 | 156.49 | 157.23 | 152.99 | 152.99 | 97.500 | 502 |
| 2022-05-13 | 152.50 | 154.97 | 152.50 | 154.80 | 98.654 | 357 |
| 2022-05-12 | 155.50 | 156.98 | 152.01 | 152.18 | 96.984 | 1,469 |
| 2022-05-11 | 156.97 | 156.97 | 154.31 | 155.48 | 99.087 | 360 |
| 2022-05-10 | 153.51 | 156.99 | 153.30 | 156.75 | 99.897 | 358 |
| 2022-05-09 | 156.93 | 156.93 | 152.10 | 153.50 | 97.826 | 654 |
| 2022-05-06 | 156.99 | 157.00 | 156.91 | 156.93 | 100.01 | 117 |
| 2022-05-05 | 157.66 | 157.66 | 152.05 | 157.00 | 100.06 | 347 |
| 2022-05-04 | 157.64 | 158.76 | 157.64 | 157.66 | 100.48 | 159 |
| 2022-05-03 | 159.71 | 160.40 | 156.55 | 156.55 | 99.769 | 346 |
| 2022-05-02 | 159.98 | 160.03 | 158.00 | 159.70 | 101.78 | 257 |
| 2022-04-29 | 155.99 | 160.10 | 155.03 | 160.00 | 101.15 | 444 |
| 2022-04-28 | 157.99 | 158.09 | 154.00 | 157.00 | 99.256 | 422 |
| 2022-04-27 | 157.99 | 158.00 | 156.07 | 156.85 | 99.161 | 313 |
| 2022-04-26 | 157.99 | 158.00 | 156.51 | 157.37 | 99.490 | 535 |
| 2022-04-25 | 156.00 | 157.50 | 155.03 | 157.50 | 99.572 | 655 |
| 2022-04-22 | 155.00 | 157.82 | 155.00 | 156.00 | 98.623 | 239 |
| 2022-04-20 | 157.00 | 158.14 | 152.02 | 152.02 | 96.107 | 1,129 |
| 2022-04-19 | 156.33 | 157.00 | 156.05 | 156.52 | 98.952 | 410 |
| 2022-04-18 | 155.30 | 159.20 | 155.30 | 156.34 | 98.838 | 467 |
| 2022-04-14 | 160.94 | 160.94 | 155.29 | 156.01 | 98.630 | 1,761 |
| 2022-04-13 | 159.00 | 162.80 | 159.00 | 160.94 | 101.75 | 704 |
| 2022-04-12 | 159.03 | 164.45 | 159.00 | 162.85 | 102.95 | 669 |
| 2022-04-11 | 165.00 | 165.00 | 158.00 | 159.03 | 100.54 | 843 |
| 2022-04-08 | 164.86 | 165.00 | 164.60 | 165.00 | 104.31 | 159 |
| 2022-04-07 | 159.50 | 164.98 | 159.43 | 164.86 | 104.22 | 592 |
| 2022-04-06 | 155.05 | 160.99 | 155.03 | 159.00 | 100.52 | 1,415 |
| 2022-04-05 | 162.42 | 164.98 | 152.05 | 152.05 | 96.126 | 533 |
| 2022-04-04 | 162.00 | 163.00 | 161.97 | 162.42 | 102.68 | 282 |
| 2022-04-01 | 164.95 | 165.00 | 159.02 | 162.00 | 102.42 | 353 |
| 2022-03-31 | 162.00 | 162.83 | 160.96 | 161.90 | 101.54 | 667 |
| 2022-03-30 | 163.00 | 164.00 | 163.00 | 164.00 | 102.86 | 481 |
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.