RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 174.74 | 177.13 | 166.60 | 177.13 | 111.10 | 362 |
| 2021-12-29 | 169.49 | 175.00 | 165.76 | 174.47 | 109.43 | 530 |
| 2021-12-28 | 163.61 | 168.79 | 163.61 | 165.00 | 103.49 | 387 |
| 2021-12-27 | 163.01 | 167.99 | 162.03 | 164.53 | 103.19 | 193 |
| 2021-12-23 | 161.50 | 164.97 | 161.00 | 164.02 | 102.87 | 307 |
| 2021-12-22 | 167.25 | 167.25 | 161.50 | 161.90 | 101.54 | 733 |
| 2021-12-21 | 168.69 | 168.70 | 165.01 | 165.03 | 103.51 | 416 |
| 2021-12-20 | 168.76 | 168.76 | 166.02 | 168.69 | 105.80 | 395 |
| 2021-12-17 | 168.42 | 168.89 | 165.00 | 168.76 | 105.85 | 542 |
| 2021-12-16 | 168.42 | 168.42 | 167.96 | 168.42 | 105.63 | 328 |
| 2021-12-15 | 163.96 | 168.45 | 162.98 | 168.41 | 105.63 | 472 |
| 2021-12-14 | 162.98 | 163.96 | 161.00 | 162.50 | 101.92 | 485 |
| 2021-12-13 | 160.00 | 163.07 | 160.00 | 162.98 | 102.22 | 401 |
| 2021-12-10 | 169.98 | 169.99 | 158.00 | 158.51 | 99.418 | 638 |
| 2021-12-09 | 166.01 | 170.00 | 162.06 | 169.00 | 106.00 | 375 |
| 2021-12-08 | 166.72 | 167.98 | 166.00 | 166.66 | 104.53 | 106 |
| 2021-12-07 | 167.86 | 172.80 | 165.09 | 166.71 | 104.56 | 323 |
| 2021-12-06 | 161.13 | 167.63 | 161.13 | 164.29 | 103.04 | 379 |
| 2021-12-03 | 160.11 | 170.47 | 160.11 | 166.00 | 104.12 | 338 |
| 2021-12-02 | 166.70 | 166.70 | 158.10 | 160.11 | 100.42 | 247 |
| 2021-12-01 | 158.00 | 163.94 | 155.43 | 163.90 | 102.80 | 712 |
| 2021-11-30 | 149.99 | 163.00 | 149.99 | 160.00 | 100.35 | 987 |
| 2021-11-29 | 151.52 | 162.99 | 148.05 | 149.99 | 94.074 | 1,387 |
| 2021-11-26 | 147.86 | 153.81 | 147.86 | 152.20 | 95.460 | 374 |
| 2021-11-25 | 149.03 | 153.01 | 147.86 | 147.90 | 92.763 | 1,970 |
| 2021-11-24 | 153.09 | 154.50 | 148.00 | 149.01 | 93.460 | 1,786 |
| 2021-11-23 | 154.20 | 154.52 | 153.09 | 153.09 | 96.019 | 725 |
| 2021-11-22 | 158.00 | 158.00 | 154.00 | 154.40 | 96.840 | 633 |
| 2021-11-19 | 157.01 | 159.50 | 157.01 | 159.25 | 99.882 | 374 |
| 2021-11-18 | 158.35 | 161.85 | 155.09 | 157.01 | 98.477 | 726 |
| 2021-11-17 | 157.44 | 159.94 | 153.06 | 158.35 | 99.318 | 388 |
| 2021-11-16 | 154.50 | 157.92 | 154.00 | 154.01 | 96.596 | 1,135 |
| 2021-11-12 | 158.00 | 160.00 | 154.00 | 154.50 | 96.903 | 936 |
| 2021-11-11 | 157.45 | 163.00 | 156.06 | 156.06 | 97.881 | 643 |
| 2021-11-10 | 161.51 | 163.35 | 153.03 | 155.45 | 97.499 | 1,054 |
| 2021-11-09 | 163.63 | 164.90 | 161.51 | 161.51 | 101.30 | 344 |
| 2021-11-08 | 161.00 | 163.63 | 160.01 | 163.63 | 102.63 | 883 |
| 2021-11-05 | 161.01 | 164.97 | 160.90 | 161.00 | 100.98 | 1,056 |
| 2021-11-04 | 176.21 | 176.55 | 160.11 | 160.71 | 100.80 | 2,985 |
| 2021-11-03 | 177.51 | 179.57 | 174.45 | 174.46 | 109.42 | 812 |
| 2021-11-01 | 182.30 | 182.30 | 174.45 | 177.31 | 111.21 | 308 |
| 2021-10-29 | 176.80 | 182.82 | 175.05 | 182.80 | 114.65 | 496 |
| 2021-10-28 | 177.20 | 178.00 | 176.80 | 176.80 | 110.89 | 276 |
| 2021-10-27 | 179.99 | 182.79 | 177.20 | 177.20 | 111.14 | 342 |
| 2021-10-26 | 180.50 | 182.60 | 177.03 | 177.04 | 111.04 | 255 |
| 2021-10-25 | 182.23 | 182.60 | 179.00 | 180.04 | 112.92 | 943 |
| 2021-10-22 | 182.74 | 182.89 | 180.62 | 181.52 | 113.85 | 483 |
| 2021-10-21 | 182.93 | 182.93 | 181.17 | 182.00 | 114.15 | 483 |
| 2021-10-20 | 179.19 | 182.98 | 179.19 | 182.82 | 114.67 | 607 |
| 2021-10-19 | 179.98 | 182.99 | 177.60 | 179.19 | 112.39 | 859 |
| 2021-10-18 | 179.31 | 182.82 | 179.30 | 179.99 | 112.89 | 285 |
| 2021-10-15 | 179.12 | 183.00 | 178.81 | 182.82 | 114.67 | 621 |
| 2021-10-14 | 175.01 | 179.60 | 175.01 | 179.58 | 112.63 | 338 |
← NewerPage 21 of 21 · 1,253 trading days
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.