Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.190	56.200	55.300	55.510	55.510	8,355
2026-10-19	56.180	56.200	56.100	56.100	56.100	2,298
2026-10-16	56.200	56.200	56.010	56.010	56.010	1,744
2026-10-15	55.780	56.200	55.770	56.200	56.200	996
2026-10-14	56.100	56.100	55.800	56.090	56.090	2,100
2026-10-13	56.200	56.200	55.780	55.790	55.790	5,785
2026-10-09	56.400	56.400	55.200	55.620	55.620	1,270
2026-10-08	56.190	56.390	56.190	56.390	56.390	828
2026-10-07	56.170	56.200	56.160	56.200	56.200	177
2026-10-06	55.900	56.150	55.900	56.010	56.010	2,823
2026-10-05	56.200	56.200	56.040	56.040	56.040	2,638
2026-10-02	55.950	56.200	55.950	56.200	56.200	182
2026-10-01	54.760	56.480	54.760	55.950	55.950	2,338
2026-09-30	56.690	56.710	55.560	55.790	54.790	4,976
2026-09-29	56.500	56.510	56.500	56.500	55.487	5,843
2026-09-28	56.350	56.690	56.350	56.500	55.487	2,625
2026-09-25	56.400	56.500	56.400	56.500	55.487	4,322
2026-09-24	56.320	56.500	56.250	56.330	55.320	10,453
2026-09-23	56.470	56.500	56.250	56.420	55.408	6,674
2026-09-22	56.190	56.500	56.190	56.260	55.251	3,584
2026-09-21	56.000	56.190	56.000	56.000	54.996	1,114
2026-09-18	55.560	56.200	55.560	56.200	55.192	1,429
2026-09-17	55.660	56.500	55.620	56.120	55.114	2,854
2026-09-16	56.050	56.150	55.000	55.100	54.112	2,087
2026-09-15	55.550	55.610	55.540	55.600	54.603	2,233
2026-09-14	55.040	56.200	55.000	55.000	54.014	5,105
2026-09-11	56.000	56.000	55.000	55.000	54.014	1,202
2026-09-10	55.100	56.000	55.100	55.250	54.259	167
2026-09-09	55.020	56.000	55.020	55.100	54.112	1,155
2026-09-08	55.010	55.500	55.000	55.010	54.024	1,123
2026-09-04	54.990	55.490	54.990	55.000	54.014	577
2026-09-03	55.390	55.500	55.000	55.000	54.014	322
2026-09-02	54.500	55.500	54.500	55.010	54.024	570
2026-09-01	55.000	55.300	55.000	55.300	54.308	1,175
2026-08-31	55.990	56.000	55.900	55.990	54.003	1,821
2026-08-28	55.300	55.950	54.500	55.020	53.068	3,940
2026-08-27	55.200	56.000	55.020	55.300	53.338	1,356
2026-08-26	55.800	56.000	52.920	54.300	52.373	3,651
2026-08-25	55.200	56.000	55.010	56.000	54.013	1,151
2026-08-24	55.150	55.190	54.310	55.190	53.232	1,251
2026-08-21	55.500	55.500	54.450	55.200	53.241	755
2026-08-20	55.930	55.930	54.730	55.010	53.058	2,309
2026-08-19	55.940	56.900	53.260	55.940	53.955	6,985
2026-08-18	55.650	55.950	55.190	55.950	53.965	561
2026-08-17	55.580	57.380	55.550	55.550	53.579	1,287
2026-08-14	55.750	57.240	55.470	55.580	53.608	3,988
2026-08-13	55.150	56.050	55.120	55.120	53.164	4,043
2026-08-12	56.600	56.740	53.590	55.120	53.164	2,195
2026-08-11	57.500	58.000	55.990	55.990	54.003	2,563
2026-08-10	58.000	58.000	57.120	57.410	55.373	437
2026-08-07	56.150	59.680	55.840	59.630	57.514	12,203
2026-08-06	58.000	58.000	55.710	55.710	53.733	1,829
2026-08-05	58.840	58.850	57.770	57.770	55.720	3,931
2026-08-04	58.890	58.890	58.850	58.850	56.762	157
2026-08-03	58.990	58.990	57.770	58.500	56.424	956
2026-07-31	60.930	60.930	59.800	60.890	57.764	1,752
2026-07-30	60.880	60.880	59.680	59.800	56.730	2,776
2026-07-29	58.350	60.150	57.520	60.150	57.062	3,779
2026-07-28	55.510	60.900	55.000	58.350	55.354	7,686
2026-07-27	55.210	55.880	55.180	55.190	52.357	2,113

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.0005 BRL
2026-09-01	1.0005 BRL
2026-08-03	1.0010 BRL
2026-07-01	1.0048 BRL
2026-06-01	1.0117 BRL
2026-05-04	1.0395 BRL
2026-04-01	1.0085 BRL
2026-02-27	1.0120 BRL
2026-02-02	1.0211 BRL
2026-01-02	1.0585 BRL
2025-11-26	1.0172 BRL
2025-11-03	1.0398 BRL
2025-10-01	1.0400 BRL
2025-09-01	1.0200 BRL
2025-08-01	1.0100 BRL
2025-07-01	1.0100 BRL
2025-06-02	1.0300 BRL
2025-05-02	1.0200 BRL
2025-04-01	1.0010 BRL
2025-03-05	1.0400 BRL
2025-02-03	1.1530 BRL
2025-01-02	1.0050 BRL
2024-12-02	1.0200 BRL
2024-11-01	1.0137 BRL
2024-10-01	1.0600 BRL
2024-09-02	1.0500 BRL
2024-08-01	1.1000 BRL
2024-07-01	1.1050 BRL
2024-05-29	1.0728 BRL

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