Santander Títulos Imobiliarios Fundo De Investimento Imobiliario historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	88.000	91.000	87.010	91.000	6.032	19,720
2023-11-28	85.580	89.900	85.580	88.300	5.853	11,450
2023-11-27	84.970	85.790	84.470	85.580	5.673	32,700
2023-11-24	85.000	85.000	83.650	84.960	5.632	19,030
2023-11-23	84.510	85.000	83.280	85.000	5.634	37,650
2023-11-22	84.250	86.900	83.580	86.900	5.760	22,220
2023-11-21	87.000	88.000	84.000	84.200	5.581	37,410
2023-11-20	86.950	86.990	84.020	86.990	5.766	10,700
2023-11-17	90.800	90.800	85.000	86.950	5.763	41,580
2023-11-16	92.530	97.190	89.000	89.500	5.932	34,650
2023-11-14	95.990	95.990	92.010	92.530	6.133	15,180
2023-11-13	96.000	96.490	91.000	95.520	6.331	9,140
2023-11-10	95.990	96.000	95.020	96.000	6.363	1,810
2023-11-09	96.250	96.500	94.510	95.760	6.347	11,280
2023-11-08	96.000	96.000	91.960	96.000	6.363	6,620
2023-11-07	96.990	96.990	95.000	96.370	6.388	5,210
2023-11-06	95.000	96.000	95.000	96.000	6.363	1,130
2023-11-03	99.900	99.900	95.000	95.000	6.297	15,840
2023-11-01	99.000	101.00	95.000	101.00	6.695	20,310
2023-10-31	100.15	100.20	97.000	100.20	6.620	12,730
2023-10-30	100.24	100.25	99.910	100.24	6.623	2,140
2023-10-27	99.900	100.25	99.500	100.24	6.623	5,080
2023-10-26	100.24	100.24	100.24	100.24	6.623	100
2023-10-25	100.25	100.25	99.910	99.910	6.601	1,050
2023-10-24	100.24	100.24	99.900	100.24	6.623	340
2023-10-23	100.25	100.25	100.25	100.25	6.623	1,890
2023-10-20	100.25	100.50	99.690	99.690	6.586	7,160
2023-10-19	100.25	100.25	99.490	99.490	6.573	35,340
2023-10-18	99.900	100.50	99.900	100.00	6.607	105,900

← NewerPage 13 of 13 · 749 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.