RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 139.44 | 143.96 | 139.07 | 139.87 | 139.87 | 6,308 |
| 2026-10-16 | 142.96 | 143.01 | 137.00 | 142.29 | 142.29 | 3,957 |
| 2026-10-15 | 139.50 | 143.00 | 137.19 | 141.92 | 141.92 | 4,312 |
| 2026-10-14 | 137.51 | 141.92 | 136.75 | 139.60 | 139.60 | 3,885 |
| 2026-10-13 | 138.65 | 139.75 | 135.63 | 139.75 | 139.75 | 2,101 |
| 2026-10-09 | 137.00 | 138.62 | 133.50 | 138.62 | 138.62 | 1,222 |
| 2026-10-08 | 135.00 | 137.03 | 130.55 | 135.00 | 135.00 | 3,428 |
| 2026-10-07 | 131.26 | 137.40 | 129.62 | 135.00 | 135.00 | 3,374 |
| 2026-10-06 | 133.36 | 133.36 | 129.51 | 131.25 | 131.25 | 986 |
| 2026-10-05 | 130.02 | 135.99 | 129.07 | 131.77 | 131.77 | 3,636 |
| 2026-10-02 | 133.95 | 134.38 | 127.50 | 133.16 | 133.16 | 1,869 |
| 2026-10-01 | 135.00 | 135.00 | 125.50 | 134.39 | 134.39 | 3,110 |
| 2026-09-30 | 125.95 | 137.00 | 125.00 | 133.66 | 132.24 | 8,240 |
| 2026-09-29 | 124.00 | 125.98 | 123.17 | 125.96 | 124.62 | 1,969 |
| 2026-09-28 | 124.70 | 127.92 | 123.99 | 123.99 | 122.67 | 4,844 |
| 2026-09-25 | 125.88 | 128.19 | 124.73 | 126.17 | 124.83 | 1,565 |
| 2026-09-24 | 125.60 | 125.61 | 125.30 | 125.50 | 124.17 | 361 |
| 2026-09-23 | 125.00 | 127.70 | 125.00 | 127.08 | 125.73 | 334 |
| 2026-09-22 | 125.29 | 126.14 | 124.91 | 125.00 | 123.67 | 586 |
| 2026-09-21 | 126.82 | 126.82 | 125.02 | 125.29 | 123.96 | 356 |
Page 1 of 1 · 20 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.