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 |
| 2026-09-18 | 127.14 | 127.98 | 124.69 | 126.83 | 125.48 | 2,102 |
| 2026-09-17 | 127.00 | 127.00 | 124.69 | 124.69 | 123.37 | 380 |
| 2026-09-16 | 124.68 | 126.58 | 123.50 | 124.65 | 123.33 | 943 |
| 2026-09-15 | 123.80 | 124.73 | 123.80 | 124.15 | 122.83 | 409 |
| 2026-09-14 | 124.97 | 124.97 | 123.55 | 123.80 | 122.48 | 344 |
| 2026-09-11 | 123.80 | 124.98 | 122.59 | 124.98 | 123.65 | 3,261 |
| 2026-09-10 | 123.80 | 123.90 | 120.70 | 123.90 | 122.58 | 7,332 |
| 2026-09-09 | 123.99 | 123.99 | 123.25 | 123.71 | 122.40 | 390 |
| 2026-09-08 | 121.64 | 123.99 | 121.63 | 123.99 | 122.67 | 769 |
| 2026-09-04 | 121.70 | 122.29 | 121.25 | 121.40 | 120.11 | 405 |
| 2026-09-03 | 121.66 | 121.88 | 120.61 | 121.66 | 120.37 | 683 |
| 2026-09-02 | 120.62 | 124.40 | 120.62 | 121.12 | 119.83 | 406 |
| 2026-09-01 | 122.46 | 122.80 | 120.38 | 121.54 | 120.25 | 1,095 |
| 2026-08-31 | 122.76 | 123.69 | 121.75 | 122.46 | 119.75 | 336 |
| 2026-08-28 | 121.25 | 122.79 | 120.00 | 122.75 | 120.04 | 2,560 |
| 2026-08-27 | 121.70 | 123.40 | 120.50 | 121.20 | 118.52 | 1,587 |
| 2026-08-26 | 124.95 | 124.95 | 121.30 | 123.49 | 120.76 | 5,118 |
| 2026-08-25 | 124.00 | 124.99 | 122.52 | 123.38 | 120.65 | 1,117 |
| 2026-08-24 | 123.50 | 123.50 | 122.49 | 123.45 | 120.72 | 313 |
| 2026-08-21 | 124.96 | 124.96 | 122.16 | 123.50 | 120.77 | 998 |
| 2026-08-20 | 124.49 | 124.95 | 124.49 | 124.95 | 122.19 | 145 |
| 2026-08-19 | 126.50 | 126.50 | 123.04 | 125.00 | 122.24 | 1,258 |
| 2026-08-18 | 123.02 | 129.00 | 121.39 | 129.00 | 126.15 | 1,941 |
| 2026-08-17 | 126.89 | 126.89 | 122.56 | 123.02 | 120.30 | 2,547 |
| 2026-08-14 | 125.95 | 126.00 | 120.00 | 123.36 | 120.63 | 4,377 |
| 2026-08-13 | 128.94 | 128.94 | 125.80 | 126.41 | 123.62 | 1,550 |
| 2026-08-12 | 129.99 | 129.99 | 126.47 | 128.17 | 125.34 | 909 |
| 2026-08-11 | 127.61 | 128.87 | 125.70 | 128.86 | 126.01 | 1,296 |
| 2026-08-10 | 126.60 | 127.89 | 125.61 | 126.69 | 123.89 | 2,040 |
| 2026-08-07 | 128.26 | 128.80 | 126.64 | 126.64 | 123.84 | 524 |
| 2026-08-06 | 128.30 | 130.34 | 127.00 | 127.14 | 124.33 | 1,885 |
| 2026-08-05 | 129.36 | 130.45 | 128.18 | 130.45 | 127.57 | 1,380 |
| 2026-08-04 | 130.05 | 130.05 | 127.50 | 128.10 | 125.27 | 704 |
| 2026-08-03 | 130.67 | 130.67 | 129.00 | 129.00 | 126.15 | 779 |
| 2026-07-31 | 131.45 | 131.50 | 129.44 | 131.50 | 127.21 | 1,433 |
| 2026-07-30 | 130.98 | 131.49 | 129.00 | 131.49 | 127.20 | 1,219 |
| 2026-07-29 | 130.98 | 130.99 | 129.33 | 129.85 | 125.61 | 1,681 |
| 2026-07-28 | 130.00 | 130.89 | 129.15 | 129.84 | 125.60 | 560 |
| 2026-07-27 | 130.99 | 130.99 | 129.72 | 129.88 | 125.64 | 361 |
| 2026-07-24 | 130.00 | 131.41 | 129.64 | 131.00 | 126.72 | 552 |
Page 1 of 3 · 126 trading daysOlder →
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.