RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 137.40 | 138.49 | 133.80 | 138.49 | 114.15 | 1,758 |
| 2025-02-11 | 136.59 | 140.48 | 133.02 | 137.40 | 113.25 | 4,578 |
| 2025-02-10 | 131.14 | 143.31 | 130.17 | 139.38 | 114.88 | 10,768 |
| 2025-02-07 | 130.53 | 137.00 | 130.13 | 136.35 | 112.39 | 2,960 |
| 2025-02-06 | 129.81 | 133.70 | 129.05 | 133.68 | 110.19 | 4,298 |
| 2025-02-05 | 129.30 | 133.70 | 127.41 | 129.81 | 107.00 | 12,720 |
| 2025-02-04 | 135.68 | 135.68 | 129.16 | 129.16 | 106.46 | 2,787 |
| 2025-02-03 | 131.16 | 136.00 | 129.50 | 135.68 | 111.83 | 14,953 |
| 2025-01-31 | 130.11 | 138.00 | 129.20 | 137.87 | 112.48 | 16,732 |
| 2025-01-30 | 132.00 | 135.47 | 128.90 | 133.67 | 109.06 | 8,728 |
| 2025-01-29 | 131.50 | 136.99 | 129.13 | 133.56 | 108.97 | 12,813 |
| 2025-01-28 | 129.99 | 135.50 | 128.09 | 134.00 | 109.33 | 3,948 |
| 2025-01-27 | 129.77 | 129.77 | 127.20 | 129.65 | 105.78 | 3,329 |
| 2025-01-24 | 130.98 | 130.98 | 128.21 | 129.98 | 106.05 | 2,474 |
| 2025-01-23 | 128.16 | 131.39 | 128.16 | 130.98 | 106.86 | 1,321 |
| 2025-01-22 | 129.48 | 131.97 | 127.01 | 131.97 | 107.67 | 3,479 |
| 2025-01-21 | 128.02 | 129.89 | 127.33 | 129.48 | 105.64 | 2,981 |
| 2025-01-20 | 130.97 | 130.97 | 128.01 | 128.01 | 104.44 | 1,838 |
| 2025-01-17 | 131.97 | 131.97 | 128.69 | 131.29 | 107.12 | 4,390 |
| 2025-01-16 | 129.99 | 131.98 | 129.03 | 131.98 | 107.68 | 9,538 |
| 2025-01-15 | 131.00 | 133.82 | 127.01 | 133.28 | 108.74 | 2,563 |
| 2025-01-14 | 132.62 | 133.98 | 128.01 | 131.74 | 107.48 | 4,618 |
| 2025-01-13 | 132.11 | 134.71 | 131.71 | 133.87 | 109.22 | 4,632 |
| 2025-01-10 | 134.72 | 136.50 | 131.60 | 134.72 | 109.91 | 8,608 |
| 2025-01-09 | 134.20 | 135.84 | 131.60 | 134.71 | 109.91 | 10,992 |
| 2025-01-08 | 134.24 | 135.52 | 131.53 | 134.85 | 110.02 | 9,965 |
| 2025-01-07 | 135.85 | 135.85 | 131.41 | 134.24 | 109.52 | 13,182 |
| 2025-01-06 | 136.89 | 136.89 | 132.02 | 134.50 | 109.74 | 4,274 |
| 2025-01-03 | 136.99 | 136.99 | 131.32 | 136.89 | 111.69 | 1,843 |
| 2025-01-02 | 133.90 | 138.04 | 133.90 | 135.75 | 110.76 | 437 |
| 2024-12-30 | 135.91 | 138.05 | 131.31 | 135.30 | 109.25 | 2,249 |
| 2024-12-27 | 136.00 | 140.99 | 134.00 | 135.79 | 109.65 | 2,075 |
| 2024-12-26 | 134.50 | 137.73 | 131.15 | 136.98 | 110.61 | 7,540 |
| 2024-12-23 | 137.72 | 137.72 | 130.00 | 134.48 | 108.59 | 10,149 |
| 2024-12-20 | 136.97 | 141.94 | 131.00 | 136.79 | 110.45 | 1,092 |
| 2024-12-19 | 135.30 | 137.27 | 131.00 | 133.98 | 108.18 | 2,245 |
| 2024-12-18 | 138.00 | 142.28 | 134.15 | 135.41 | 109.34 | 1,805 |
| 2024-12-17 | 139.79 | 139.80 | 138.05 | 138.50 | 111.83 | 288 |
| 2024-12-16 | 139.61 | 141.88 | 139.15 | 139.79 | 112.88 | 387 |
| 2024-12-13 | 138.23 | 139.37 | 137.50 | 138.22 | 111.61 | 681 |
| 2024-12-12 | 138.01 | 139.60 | 138.00 | 139.60 | 112.72 | 660 |
| 2024-12-11 | 140.53 | 140.53 | 138.01 | 139.20 | 112.40 | 553 |
| 2024-12-10 | 144.18 | 144.18 | 138.00 | 140.53 | 113.47 | 1,020 |
| 2024-12-09 | 143.50 | 143.50 | 138.20 | 140.69 | 113.60 | 1,570 |
| 2024-12-06 | 140.60 | 143.49 | 139.48 | 139.48 | 112.62 | 1,659 |
| 2024-12-05 | 141.70 | 141.70 | 139.91 | 140.60 | 113.53 | 503 |
| 2024-12-04 | 146.50 | 146.50 | 141.00 | 142.97 | 115.44 | 944 |
| 2024-12-03 | 146.10 | 149.53 | 141.00 | 144.66 | 116.81 | 1,231 |
| 2024-12-02 | 150.00 | 150.00 | 143.00 | 145.42 | 117.42 | 1,796 |
| 2024-11-29 | 151.00 | 151.00 | 143.06 | 149.91 | 119.92 | 3,380 |
| 2024-11-28 | 152.26 | 152.26 | 150.00 | 150.99 | 120.78 | 1,106 |
| 2024-11-27 | 151.32 | 152.75 | 150.02 | 152.27 | 121.80 | 487 |
| 2024-11-26 | 153.71 | 153.71 | 151.30 | 152.75 | 122.19 | 516 |
| 2024-11-25 | 152.50 | 154.26 | 150.60 | 153.70 | 122.95 | 568 |
| 2024-11-22 | 155.06 | 155.71 | 153.15 | 153.98 | 123.17 | 463 |
| 2024-11-21 | 154.70 | 156.86 | 152.50 | 155.06 | 124.04 | 495 |
| 2024-11-19 | 156.87 | 156.87 | 150.00 | 154.70 | 123.75 | 2,208 |
| 2024-11-18 | 155.32 | 159.90 | 153.15 | 154.60 | 123.67 | 675 |
| 2024-11-14 | 156.90 | 158.72 | 154.00 | 155.32 | 124.24 | 900 |
| 2024-11-13 | 156.11 | 159.48 | 154.00 | 157.06 | 125.64 | 903 |
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.