RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 149.87 | 152.25 | 149.68 | 151.50 | 128.42 | 326 |
| 2025-05-13 | 150.89 | 156.84 | 149.00 | 152.56 | 129.32 | 2,689 |
| 2025-05-12 | 150.33 | 154.95 | 149.01 | 150.89 | 127.91 | 3,288 |
| 2025-05-09 | 150.99 | 154.70 | 147.51 | 150.88 | 127.90 | 2,780 |
| 2025-05-08 | 148.30 | 150.81 | 148.30 | 149.50 | 126.73 | 380 |
| 2025-05-07 | 149.29 | 151.00 | 146.70 | 151.00 | 128.00 | 2,535 |
| 2025-05-06 | 147.81 | 149.99 | 146.60 | 149.15 | 126.43 | 1,317 |
| 2025-05-05 | 150.49 | 150.50 | 146.01 | 148.67 | 126.02 | 1,956 |
| 2025-05-02 | 149.55 | 151.20 | 144.20 | 150.00 | 127.15 | 627 |
| 2025-04-30 | 143.00 | 149.56 | 143.00 | 149.55 | 125.59 | 2,860 |
| 2025-04-29 | 143.50 | 144.73 | 142.11 | 144.39 | 121.25 | 1,495 |
| 2025-04-28 | 142.02 | 144.73 | 142.02 | 143.99 | 120.92 | 1,104 |
| 2025-04-25 | 141.99 | 143.97 | 140.48 | 143.17 | 120.23 | 2,470 |
| 2025-04-24 | 137.11 | 141.98 | 137.11 | 141.90 | 119.16 | 1,789 |
| 2025-04-23 | 144.65 | 144.65 | 138.51 | 140.75 | 118.20 | 1,534 |
| 2025-04-22 | 143.50 | 146.00 | 142.51 | 144.89 | 121.67 | 969 |
| 2025-04-17 | 143.00 | 145.34 | 142.01 | 145.34 | 122.05 | 1,105 |
| 2025-04-16 | 142.78 | 148.45 | 142.22 | 144.96 | 121.73 | 1,190 |
| 2025-04-15 | 142.29 | 142.85 | 139.50 | 142.85 | 119.96 | 600 |
| 2025-04-14 | 137.50 | 143.49 | 137.50 | 141.30 | 118.66 | 697 |
| 2025-04-11 | 137.00 | 137.00 | 136.20 | 137.00 | 115.05 | 1,169 |
| 2025-04-10 | 135.52 | 137.00 | 134.03 | 137.00 | 115.05 | 3,721 |
| 2025-04-09 | 136.70 | 137.00 | 134.51 | 136.41 | 114.55 | 1,289 |
| 2025-04-08 | 141.98 | 143.98 | 136.80 | 137.00 | 115.05 | 2,892 |
| 2025-04-07 | 142.09 | 144.35 | 138.12 | 138.16 | 116.02 | 2,143 |
| 2025-04-04 | 145.31 | 146.88 | 140.99 | 143.51 | 120.51 | 2,703 |
| 2025-04-03 | 146.77 | 146.77 | 144.00 | 144.00 | 120.93 | 2,093 |
| 2025-04-02 | 148.00 | 148.00 | 146.09 | 146.10 | 122.69 | 371 |
| 2025-04-01 | 148.00 | 150.98 | 143.65 | 148.00 | 124.28 | 1,377 |
| 2025-03-31 | 147.90 | 149.72 | 146.00 | 147.91 | 123.03 | 1,483 |
| 2025-03-28 | 151.71 | 151.72 | 145.80 | 147.90 | 123.02 | 2,010 |
| 2025-03-27 | 149.78 | 151.75 | 146.72 | 148.92 | 123.87 | 2,665 |
| 2025-03-26 | 147.00 | 149.80 | 145.96 | 149.80 | 124.61 | 577 |
| 2025-03-25 | 146.21 | 151.74 | 145.54 | 149.24 | 124.14 | 1,367 |
| 2025-03-24 | 147.01 | 148.94 | 145.25 | 148.00 | 123.11 | 443 |
| 2025-03-21 | 148.05 | 151.90 | 146.16 | 148.99 | 123.93 | 2,101 |
| 2025-03-20 | 149.00 | 153.44 | 149.00 | 153.00 | 127.27 | 2,494 |
| 2025-03-19 | 151.99 | 151.99 | 149.01 | 149.03 | 123.96 | 562 |
| 2025-03-18 | 153.07 | 153.07 | 150.66 | 151.85 | 126.31 | 134 |
| 2025-03-17 | 155.53 | 159.00 | 150.86 | 153.00 | 127.27 | 3,243 |
| 2025-03-14 | 153.01 | 159.00 | 152.76 | 155.56 | 129.40 | 1,176 |
| 2025-03-13 | 154.01 | 155.94 | 153.05 | 154.53 | 128.54 | 245 |
| 2025-03-12 | 157.50 | 159.75 | 154.35 | 155.10 | 129.01 | 744 |
| 2025-03-11 | 158.99 | 161.99 | 155.27 | 158.85 | 132.13 | 3,205 |
| 2025-03-10 | 161.70 | 162.00 | 155.26 | 159.99 | 133.08 | 2,292 |
| 2025-03-07 | 158.00 | 162.00 | 153.10 | 161.70 | 134.50 | 5,116 |
| 2025-03-06 | 153.92 | 164.97 | 148.25 | 160.00 | 133.09 | 15,091 |
| 2025-03-05 | 154.50 | 161.06 | 151.21 | 153.91 | 128.02 | 4,698 |
| 2025-02-28 | 150.00 | 158.98 | 148.03 | 152.00 | 125.29 | 4,086 |
| 2025-02-27 | 146.12 | 155.54 | 146.12 | 154.81 | 127.60 | 2,933 |
| 2025-02-26 | 142.01 | 149.80 | 141.56 | 149.80 | 123.47 | 8,271 |
| 2025-02-25 | 144.99 | 148.50 | 141.73 | 145.98 | 120.32 | 5,749 |
| 2025-02-24 | 141.27 | 145.58 | 140.00 | 145.00 | 119.52 | 2,841 |
| 2025-02-21 | 146.14 | 146.94 | 139.16 | 144.00 | 118.69 | 2,365 |
| 2025-02-20 | 146.99 | 147.00 | 140.15 | 144.99 | 119.51 | 4,250 |
| 2025-02-19 | 147.00 | 148.46 | 141.13 | 147.69 | 121.73 | 2,842 |
| 2025-02-18 | 138.79 | 148.44 | 138.04 | 146.97 | 121.14 | 12,181 |
| 2025-02-17 | 141.41 | 144.30 | 138.00 | 138.78 | 114.39 | 3,512 |
| 2025-02-14 | 145.00 | 145.00 | 138.77 | 144.30 | 118.94 | 5,513 |
| 2025-02-13 | 133.93 | 145.00 | 133.93 | 145.00 | 119.52 | 8,797 |
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.