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
2024-08-20	101.00	101.00	98.610	100.00	69.852	67
2024-08-19	104.98	104.98	100.00	100.00	69.852	5
2024-08-16	100.00	100.00	99.750	100.00	69.852	548
2024-08-15	100.00	100.00	100.00	100.00	69.852	154
2024-08-14	100.00	100.00	99.000	100.00	69.852	696
2024-08-13	100.00	100.00	100.00	100.00	69.852	4
2024-08-12	98.500	100.00	97.000	100.00	69.852	538
2024-08-09	100.00	105.00	100.00	100.00	69.852	6
2024-08-08	100.00	103.42	97.000	100.00	69.852	640
2024-08-07	100.00	100.00	97.000	100.00	69.852	1,024
2024-08-06	99.990	100.00	98.500	100.00	69.852	524
2024-08-05	100.00	100.00	99.990	99.990	69.845	4
2024-08-02	100.00	100.00	95.000	100.00	69.852	187
2024-08-01	100.00	100.00	98.500	100.00	69.852	320
2024-07-31	100.00	100.00	99.850	99.850	68.979	454
2024-07-30	100.00	100.00	99.850	100.00	69.083	40
2024-07-29	100.00	100.00	100.00	100.00	69.083	0
2024-07-26	99.900	100.00	97.200	100.00	69.083	430
2024-07-25	99.900	99.900	99.900	99.900	69.013	90
2024-07-24	99.900	99.900	99.900	99.900	69.013	116
2024-07-23	98.500	99.900	96.000	99.900	69.013	1,509
2024-07-22	99.900	99.900	99.900	99.900	69.013	37
2024-07-19	99.900	99.900	98.500	99.900	69.013	314
2024-07-18	99.800	100.00	98.500	100.00	69.083	624
2024-07-17	100.00	100.00	98.500	99.800	68.944	1,884
2024-07-16	100.00	100.00	100.00	100.00	69.083	0
2024-07-15	99.800	100.00	99.800	100.00	69.083	91
2024-07-12	99.650	99.650	99.650	99.650	68.841	272
2024-07-11	100.00	100.00	100.00	100.00	69.083	0
2024-07-10	99.800	100.00	99.800	100.00	69.083	206
2024-07-09	100.00	100.00	98.500	100.00	69.083	361
2024-07-08	100.00	100.00	100.00	100.00	69.083	2
2024-07-05	100.00	100.00	100.00	100.00	69.083	7
2024-07-04	100.00	100.00	100.00	100.00	69.083	260
2024-07-03	100.00	100.00	100.00	100.00	69.083	0
2024-07-02	99.000	100.00	99.000	100.00	69.083	251
2024-07-01	99.000	100.00	98.400	100.00	69.083	51
2024-06-28	100.00	100.00	100.00	100.00	68.319	5
2024-06-27	100.00	100.00	100.00	100.00	68.319	0
2024-06-26	100.00	100.00	99.000	100.00	68.319	2,568
2024-06-25	98.600	100.00	98.600	100.00	68.319	26
2024-06-24	105.00	105.00	98.500	99.990	68.312	507
2024-06-21	100.00	100.00	99.000	100.00	68.319	328
2024-06-20	99.000	100.00	98.500	100.00	68.319	3,410
2024-06-19	99.000	100.00	98.500	100.00	68.319	1,336
2024-06-18	100.00	100.00	98.500	100.00	68.319	1,528
2024-06-17	99.000	100.00	99.000	100.00	68.319	256
2024-06-14	100.00	100.00	100.00	100.00	68.319	14
2024-06-13	99.000	100.00	99.000	100.00	68.319	51
2024-06-12	100.00	100.00	100.00	100.00	68.319	1
2024-06-11	99.990	100.00	99.000	100.00	68.319	255
2024-06-10	99.990	100.00	99.990	100.00	68.319	102
2024-06-07	100.00	100.00	87.780	100.00	68.319	169
2024-06-06	100.00	100.00	100.00	100.00	68.319	106
2024-06-05	100.00	100.00	100.00	100.00	68.319	190
2024-06-04	100.00	101.85	100.00	100.00	68.319	470
2024-06-03	100.00	100.00	100.00	100.00	68.319	369
2024-05-31	100.00	100.00	100.00	100.00	68.319	3
2024-05-29	105.00	105.00	105.00	105.00	71.735	2
2024-05-28	100.00	105.00	100.00	100.00	67.586	8,970

← NewerPage 10 of 11 · 624 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.