Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 100.00 | 105.00 | 100.00 | 100.00 | 67.586 | 8,970 |
| 2024-05-27 | 100.00 | 105.00 | 100.00 | 100.00 | 67.586 | 4,660 |
| 2024-05-24 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 0 |
| 2024-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 9,892 |
| 2024-05-22 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 30,477 |
| 2024-05-21 | 100.00 | 100.01 | 100.00 | 100.00 | 67.586 | 24,119 |
| 2024-05-20 | 100.00 | 100.00 | 99.990 | 100.00 | 67.586 | 9,358 |
| 2024-05-17 | 100.00 | 100.01 | 99.980 | 100.00 | 67.586 | 36,829 |
| 2024-05-16 | 100.00 | 100.00 | 99.990 | 100.00 | 67.586 | 26,405 |
| 2024-05-15 | 100.00 | 100.01 | 99.990 | 100.00 | 67.586 | 26,450 |
| 2024-05-14 | 100.00 | 100.00 | 99.990 | 100.00 | 67.586 | 14,927 |
| 2024-05-13 | 100.00 | 100.01 | 99.990 | 100.00 | 67.586 | 16,816 |
| 2024-05-10 | 100.00 | 100.00 | 99.990 | 100.00 | 67.586 | 25,712 |
| 2024-05-09 | 100.00 | 100.00 | 99.990 | 100.00 | 67.586 | 21,467 |
| 2024-05-08 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 38,827 |
| 2024-05-07 | 100.00 | 100.00 | 99.500 | 100.00 | 67.586 | 40,669 |
| 2024-05-06 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 33,985 |
| 2024-05-03 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 19,107 |
| 2024-05-02 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 15,271 |
| 2024-04-30 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 16,604 |
| 2024-04-29 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 25,270 |
| 2024-04-26 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 8,544 |
| 2024-04-25 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 14,375 |
| 2024-04-24 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 2,005 |
| 2024-04-23 | 100.00 | 100.00 | 100.00 | 100.00 | 67.586 | 3,321 |
← NewerPage 11 of 11 · 625 trading days
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.