RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 161.60 | 164.70 | 158.07 | 164.70 | 103.30 | 788 |
| 2022-03-28 | 164.70 | 164.70 | 160.10 | 161.60 | 101.36 | 380 |
| 2022-03-25 | 163.00 | 164.70 | 162.50 | 164.51 | 103.18 | 535 |
| 2022-03-24 | 162.25 | 163.00 | 162.00 | 163.00 | 102.23 | 252 |
| 2022-03-23 | 162.97 | 163.00 | 161.88 | 162.50 | 101.92 | 97 |
| 2022-03-22 | 161.35 | 161.35 | 160.04 | 161.00 | 100.98 | 735 |
| 2022-03-21 | 162.70 | 163.99 | 160.51 | 161.42 | 101.24 | 263 |
| 2022-03-18 | 162.70 | 163.53 | 162.70 | 162.70 | 102.05 | 628 |
| 2022-03-17 | 163.00 | 163.99 | 162.10 | 162.69 | 102.04 | 260 |
| 2022-03-16 | 162.91 | 163.09 | 160.02 | 163.00 | 102.23 | 294 |
| 2022-03-15 | 158.50 | 160.98 | 158.49 | 160.98 | 100.97 | 472 |
| 2022-03-14 | 160.00 | 163.10 | 157.00 | 158.27 | 99.267 | 443 |
| 2022-03-11 | 159.90 | 159.90 | 159.00 | 159.87 | 100.27 | 416 |
| 2022-03-10 | 156.71 | 159.80 | 156.71 | 159.80 | 100.23 | 2,318 |
| 2022-03-09 | 152.02 | 156.74 | 152.02 | 155.74 | 97.681 | 295 |
| 2022-03-08 | 156.73 | 156.73 | 152.02 | 152.02 | 95.347 | 365 |
| 2022-03-07 | 159.16 | 159.19 | 154.00 | 155.00 | 97.216 | 1,896 |
| 2022-03-04 | 159.79 | 161.58 | 159.02 | 159.17 | 99.832 | 635 |
| 2022-03-03 | 159.11 | 162.79 | 159.11 | 159.86 | 100.26 | 400 |
| 2022-03-02 | 163.71 | 163.71 | 159.00 | 159.00 | 99.725 | 655 |
| 2022-02-25 | 164.88 | 165.00 | 161.02 | 164.99 | 103.48 | 753 |
| 2022-02-24 | 164.80 | 164.98 | 164.00 | 164.88 | 103.41 | 517 |
| 2022-02-23 | 164.99 | 165.00 | 164.36 | 164.98 | 103.48 | 970 |
| 2022-02-22 | 164.99 | 165.00 | 164.20 | 165.00 | 103.49 | 870 |
| 2022-02-21 | 164.44 | 164.44 | 160.00 | 164.20 | 102.99 | 1,233 |
| 2022-02-18 | 166.45 | 166.45 | 164.09 | 165.00 | 103.49 | 1,459 |
| 2022-02-17 | 167.76 | 167.76 | 161.00 | 164.70 | 103.30 | 998 |
| 2022-02-16 | 164.97 | 167.76 | 164.81 | 167.76 | 105.22 | 889 |
| 2022-02-15 | 166.00 | 166.00 | 163.50 | 164.97 | 103.47 | 4,807 |
| 2022-02-14 | 163.60 | 167.55 | 163.60 | 164.13 | 102.94 | 483 |
| 2022-02-11 | 162.67 | 165.50 | 162.67 | 163.57 | 102.59 | 720 |
| 2022-02-10 | 160.75 | 161.72 | 160.75 | 161.27 | 101.15 | 497 |
| 2022-02-09 | 163.85 | 163.85 | 160.03 | 160.69 | 100.79 | 1,179 |
| 2022-02-08 | 164.00 | 164.00 | 161.95 | 163.87 | 102.78 | 691 |
| 2022-02-07 | 165.99 | 166.00 | 164.00 | 164.00 | 102.86 | 321 |
| 2022-02-04 | 162.93 | 163.19 | 160.00 | 163.13 | 102.32 | 311 |
| 2022-02-03 | 163.01 | 163.96 | 161.00 | 161.00 | 100.98 | 471 |
| 2022-02-02 | 164.00 | 165.98 | 162.50 | 163.00 | 102.23 | 450 |
| 2022-02-01 | 162.40 | 164.89 | 160.00 | 164.89 | 103.42 | 318 |
| 2022-01-31 | 162.04 | 165.52 | 162.04 | 163.70 | 102.67 | 1,033 |
| 2022-01-28 | 171.00 | 171.71 | 162.00 | 164.00 | 102.86 | 3,292 |
| 2022-01-27 | 171.86 | 171.90 | 170.01 | 170.01 | 106.63 | 553 |
| 2022-01-26 | 167.46 | 171.86 | 164.30 | 171.86 | 107.79 | 286 |
| 2022-01-25 | 165.91 | 168.12 | 164.14 | 168.12 | 105.45 | 763 |
| 2022-01-24 | 170.00 | 171.49 | 163.50 | 165.91 | 104.06 | 757 |
| 2022-01-21 | 169.99 | 171.90 | 167.29 | 171.83 | 107.77 | 559 |
| 2022-01-20 | 163.50 | 166.00 | 163.00 | 165.86 | 104.03 | 418 |
| 2022-01-19 | 164.50 | 164.50 | 162.51 | 163.50 | 102.55 | 462 |
| 2022-01-18 | 167.50 | 167.50 | 164.00 | 164.50 | 103.17 | 1,028 |
| 2022-01-17 | 168.51 | 171.89 | 165.65 | 166.00 | 104.12 | 509 |
| 2022-01-14 | 169.00 | 170.01 | 168.00 | 168.00 | 105.37 | 592 |
| 2022-01-13 | 169.00 | 169.99 | 169.00 | 169.67 | 106.42 | 231 |
| 2022-01-12 | 168.81 | 174.00 | 168.62 | 170.60 | 107.00 | 171 |
| 2022-01-11 | 168.21 | 168.89 | 167.89 | 168.83 | 105.89 | 137 |
| 2022-01-10 | 168.86 | 168.86 | 165.50 | 166.70 | 104.55 | 225 |
| 2022-01-07 | 167.00 | 168.48 | 164.00 | 165.17 | 103.60 | 257 |
| 2022-01-06 | 171.00 | 171.98 | 163.81 | 165.99 | 104.11 | 1,117 |
| 2022-01-05 | 169.99 | 178.00 | 169.57 | 171.00 | 107.25 | 259 |
| 2022-01-04 | 170.80 | 175.81 | 168.86 | 169.00 | 106.00 | 389 |
| 2022-01-03 | 175.79 | 175.83 | 170.00 | 170.80 | 107.13 | 533 |
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.