RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 141.88 | 142.00 | 140.36 | 141.00 | 132.15 | 569 |
| 2026-04-27 | 140.95 | 142.95 | 139.40 | 141.99 | 133.08 | 1,282 |
| 2026-04-24 | 141.79 | 141.99 | 139.15 | 141.13 | 132.28 | 4,680 |
| 2026-04-23 | 140.20 | 141.81 | 139.50 | 140.41 | 131.60 | 1,009 |
| 2026-04-22 | 141.49 | 141.49 | 139.40 | 140.69 | 131.86 | 2,097 |
| 2026-04-20 | 142.98 | 143.94 | 139.50 | 141.58 | 132.70 | 4,551 |
| 2026-04-17 | 142.57 | 143.41 | 138.13 | 142.98 | 134.01 | 3,474 |
| 2026-04-16 | 143.64 | 143.70 | 140.58 | 140.58 | 131.76 | 866 |
| 2026-04-15 | 141.06 | 143.94 | 140.31 | 143.06 | 134.08 | 2,397 |
| 2026-04-14 | 143.93 | 143.94 | 141.81 | 143.94 | 134.91 | 602 |
| 2026-04-13 | 141.90 | 143.94 | 140.33 | 143.94 | 134.91 | 2,158 |
| 2026-04-10 | 144.97 | 144.97 | 138.00 | 140.50 | 131.68 | 7,198 |
| 2026-04-09 | 141.52 | 145.51 | 141.52 | 144.77 | 135.69 | 4,359 |
| 2026-04-08 | 142.45 | 145.47 | 140.41 | 142.81 | 133.85 | 3,856 |
| 2026-04-07 | 143.19 | 143.19 | 140.36 | 142.46 | 133.52 | 5,062 |
| 2026-04-06 | 141.40 | 145.79 | 137.47 | 143.19 | 134.21 | 4,150 |
| 2026-04-02 | 132.48 | 140.00 | 132.48 | 140.00 | 131.22 | 9,984 |
| 2026-04-01 | 134.00 | 135.66 | 131.36 | 134.02 | 125.61 | 5,752 |
| 2026-03-31 | 135.99 | 135.99 | 132.59 | 135.00 | 125.22 | 3,571 |
| 2026-03-30 | 134.70 | 136.72 | 132.40 | 134.00 | 124.29 | 4,865 |
| 2026-03-27 | 132.46 | 134.97 | 132.46 | 134.70 | 124.94 | 1,924 |
| 2026-03-26 | 135.00 | 135.00 | 132.50 | 133.89 | 124.19 | 1,442 |
| 2026-03-25 | 134.99 | 135.00 | 133.17 | 134.79 | 125.02 | 1,085 |
| 2026-03-24 | 134.26 | 136.40 | 132.63 | 133.92 | 124.22 | 2,102 |
| 2026-03-23 | 132.99 | 134.69 | 132.07 | 134.57 | 124.82 | 4,628 |
| 2026-03-20 | 133.32 | 133.42 | 131.30 | 133.42 | 123.75 | 1,379 |
| 2026-03-19 | 132.99 | 132.99 | 131.34 | 132.22 | 122.64 | 1,501 |
| 2026-03-18 | 133.00 | 133.00 | 131.07 | 132.66 | 123.05 | 2,533 |
| 2026-03-17 | 133.30 | 134.04 | 130.57 | 132.81 | 123.19 | 3,329 |
| 2026-03-16 | 132.88 | 134.10 | 130.02 | 133.41 | 123.74 | 7,849 |
| 2026-03-13 | 135.23 | 138.41 | 130.55 | 132.21 | 122.63 | 18,145 |
| 2026-03-12 | 136.30 | 137.18 | 133.92 | 135.23 | 125.43 | 7,455 |
| 2026-03-11 | 140.40 | 140.40 | 136.24 | 136.24 | 126.37 | 9,264 |
| 2026-03-10 | 138.58 | 139.96 | 137.29 | 139.10 | 129.02 | 8,228 |
| 2026-03-09 | 141.80 | 141.80 | 137.20 | 137.20 | 127.26 | 7,273 |
| 2026-03-06 | 141.89 | 141.98 | 138.71 | 141.89 | 131.61 | 3,592 |
| 2026-03-05 | 140.00 | 142.34 | 139.03 | 142.34 | 132.03 | 3,653 |
| 2026-03-04 | 144.89 | 144.89 | 140.00 | 141.95 | 131.66 | 10,887 |
| 2026-03-03 | 146.21 | 146.21 | 142.01 | 144.94 | 134.44 | 3,384 |
| 2026-03-02 | 144.03 | 146.20 | 142.02 | 146.20 | 135.61 | 3,563 |
| 2026-02-27 | 142.07 | 145.95 | 142.00 | 145.95 | 134.08 | 5,703 |
| 2026-02-26 | 143.99 | 143.99 | 141.31 | 142.07 | 130.51 | 2,848 |
| 2026-02-25 | 141.34 | 144.00 | 139.91 | 142.68 | 131.07 | 9,776 |
| 2026-02-24 | 139.93 | 141.48 | 138.55 | 141.45 | 129.94 | 2,669 |
| 2026-02-23 | 142.00 | 142.00 | 135.68 | 138.54 | 127.27 | 10,439 |
| 2026-02-20 | 146.44 | 148.27 | 141.00 | 141.48 | 129.97 | 13,160 |
| 2026-02-19 | 148.52 | 148.76 | 144.73 | 145.02 | 133.22 | 13,189 |
| 2026-02-18 | 152.55 | 152.78 | 146.73 | 148.50 | 136.42 | 8,347 |
| 2026-02-13 | 150.49 | 152.69 | 149.24 | 152.43 | 140.03 | 6,768 |
| 2026-02-12 | 151.44 | 151.44 | 149.00 | 149.98 | 137.78 | 1,781 |
| 2026-02-11 | 149.00 | 152.67 | 149.00 | 151.45 | 139.13 | 2,396 |
| 2026-02-10 | 149.92 | 150.94 | 147.71 | 150.50 | 138.26 | 1,342 |
| 2026-02-09 | 149.93 | 149.93 | 147.03 | 149.93 | 137.73 | 2,991 |
| 2026-02-06 | 149.99 | 150.00 | 148.02 | 149.00 | 136.88 | 997 |
| 2026-02-05 | 150.99 | 150.99 | 148.11 | 149.31 | 137.16 | 1,708 |
| 2026-02-04 | 149.51 | 150.99 | 148.12 | 150.99 | 138.71 | 3,071 |
| 2026-02-03 | 150.00 | 152.45 | 149.37 | 149.51 | 137.35 | 1,716 |
| 2026-02-02 | 150.95 | 151.80 | 149.25 | 150.00 | 137.80 | 3,240 |
| 2026-01-30 | 151.45 | 152.40 | 149.39 | 149.45 | 136.01 | 4,926 |
| 2026-01-29 | 150.03 | 153.98 | 150.00 | 150.02 | 136.52 | 1,226 |
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.