RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 158.34 | 159.98 | 156.15 | 156.50 | 125.19 | 223 |
| 2024-11-11 | 157.18 | 158.43 | 156.11 | 158.37 | 126.68 | 417 |
| 2024-11-08 | 163.32 | 163.32 | 158.25 | 160.20 | 128.15 | 516 |
| 2024-11-07 | 163.01 | 163.02 | 159.29 | 162.74 | 130.18 | 1,975 |
| 2024-11-06 | 159.54 | 165.98 | 159.01 | 165.49 | 132.38 | 1,607 |
| 2024-11-05 | 165.89 | 165.89 | 158.78 | 159.54 | 127.62 | 1,637 |
| 2024-11-04 | 162.19 | 165.90 | 157.46 | 161.50 | 129.19 | 825 |
| 2024-11-01 | 161.47 | 166.00 | 155.06 | 162.19 | 129.74 | 840 |
| 2024-10-31 | 164.00 | 165.99 | 160.62 | 162.99 | 129.26 | 764 |
| 2024-10-30 | 162.66 | 165.97 | 161.04 | 163.74 | 129.85 | 1,478 |
| 2024-10-29 | 160.63 | 165.99 | 160.63 | 165.98 | 131.63 | 727 |
| 2024-10-28 | 163.94 | 166.00 | 159.50 | 162.99 | 129.26 | 1,211 |
| 2024-10-25 | 161.37 | 161.37 | 161.37 | 161.37 | 127.97 | 0 |
| 2024-10-24 | 161.37 | 161.37 | 161.37 | 161.37 | 127.97 | 0 |
| 2024-10-23 | 161.37 | 161.37 | 161.37 | 161.37 | 127.97 | 0 |
| 2024-10-22 | 161.37 | 161.37 | 161.37 | 161.37 | 127.97 | 0 |
| 2024-10-21 | 161.37 | 161.37 | 161.37 | 161.37 | 127.97 | 0 |
| 2024-10-18 | 162.01 | 164.38 | 160.55 | 161.37 | 127.97 | 145 |
| 2024-10-17 | 162.00 | 164.84 | 159.00 | 162.00 | 128.47 | 1,202 |
| 2024-10-16 | 162.00 | 163.01 | 160.56 | 162.50 | 128.87 | 750 |
| 2024-10-15 | 163.04 | 164.87 | 162.00 | 163.03 | 129.29 | 294 |
| 2024-10-14 | 164.30 | 165.35 | 162.00 | 163.04 | 129.30 | 415 |
| 2024-10-11 | 164.21 | 166.34 | 162.00 | 164.31 | 130.31 | 982 |
| 2024-10-10 | 166.94 | 166.94 | 162.41 | 163.93 | 130.00 | 1,130 |
| 2024-10-09 | 167.39 | 167.39 | 163.90 | 165.94 | 131.60 | 229 |
| 2024-10-08 | 167.55 | 167.55 | 166.07 | 167.39 | 132.75 | 86 |
| 2024-10-07 | 168.39 | 168.46 | 167.00 | 168.00 | 133.23 | 364 |
| 2024-10-04 | 168.49 | 168.49 | 165.31 | 168.48 | 133.61 | 237 |
| 2024-10-03 | 168.48 | 168.48 | 165.04 | 168.47 | 133.61 | 778 |
| 2024-10-02 | 169.11 | 169.12 | 167.40 | 168.49 | 133.62 | 202 |
| 2024-10-01 | 169.99 | 177.72 | 165.03 | 169.11 | 134.11 | 1,216 |
| 2024-09-30 | 172.98 | 172.98 | 167.11 | 169.40 | 133.20 | 526 |
| 2024-09-27 | 170.99 | 172.51 | 170.00 | 172.31 | 135.49 | 170 |
| 2024-09-26 | 167.75 | 171.00 | 167.75 | 171.00 | 134.46 | 324 |
| 2024-09-25 | 168.35 | 170.99 | 168.34 | 170.99 | 134.45 | 287 |
| 2024-09-24 | 169.60 | 169.60 | 167.30 | 168.49 | 132.49 | 783 |
| 2024-09-23 | 172.17 | 172.17 | 169.63 | 169.80 | 133.52 | 93 |
| 2024-09-20 | 170.50 | 172.20 | 169.29 | 172.18 | 135.39 | 361 |
| 2024-09-19 | 172.19 | 172.20 | 169.02 | 171.15 | 134.58 | 272 |
| 2024-09-18 | 172.20 | 172.20 | 171.02 | 171.60 | 134.93 | 202 |
| 2024-09-17 | 174.00 | 174.85 | 171.30 | 172.20 | 135.40 | 379 |
| 2024-09-16 | 171.85 | 174.86 | 170.45 | 174.49 | 137.20 | 1,049 |
| 2024-09-13 | 171.97 | 171.98 | 169.43 | 171.86 | 135.13 | 288 |
| 2024-09-12 | 170.33 | 172.19 | 170.33 | 171.97 | 135.22 | 23 |
| 2024-09-11 | 169.02 | 173.00 | 168.00 | 171.90 | 135.17 | 689 |
| 2024-09-10 | 169.02 | 175.01 | 169.02 | 170.03 | 133.70 | 4,280 |
| 2024-09-09 | 169.91 | 170.37 | 169.01 | 169.76 | 133.48 | 354 |
| 2024-09-06 | 169.72 | 171.45 | 169.00 | 169.91 | 133.60 | 342 |
| 2024-09-05 | 169.15 | 169.75 | 168.17 | 169.72 | 133.45 | 400 |
| 2024-09-04 | 169.52 | 169.75 | 169.12 | 169.75 | 133.48 | 268 |
| 2024-09-03 | 172.45 | 172.45 | 169.60 | 169.70 | 133.44 | 828 |
| 2024-09-02 | 171.99 | 172.64 | 169.85 | 172.49 | 135.63 | 1,353 |
| 2024-08-30 | 173.78 | 173.79 | 170.45 | 171.87 | 134.01 | 179 |
| 2024-08-29 | 170.00 | 173.35 | 170.00 | 172.98 | 134.88 | 265 |
| 2024-08-28 | 174.18 | 174.18 | 158.80 | 170.49 | 132.93 | 2,466 |
| 2024-08-27 | 171.85 | 174.37 | 171.85 | 173.01 | 134.90 | 553 |
| 2024-08-26 | 171.86 | 174.36 | 171.07 | 173.08 | 134.95 | 560 |
| 2024-08-23 | 172.00 | 172.99 | 170.26 | 171.85 | 133.99 | 636 |
| 2024-08-22 | 173.05 | 174.47 | 171.06 | 172.12 | 134.21 | 163 |
| 2024-08-21 | 172.24 | 173.04 | 170.98 | 171.42 | 133.66 | 251 |
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.