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
2026-07-24	55.740	55.780	55.300	55.350	52.508	142
2026-07-23	55.800	55.800	55.150	55.150	52.319	90
2026-07-22	56.290	56.590	54.550	55.000	52.176	1,804
2026-07-21	56.890	56.900	56.110	56.290	53.400	1,859
2026-07-20	59.890	59.890	56.290	56.890	53.969	2,183
2026-07-17	56.280	62.580	55.690	59.940	56.863	7,064
2026-07-16	56.280	56.280	55.090	56.090	53.210	1,939
2026-07-15	55.080	56.280	55.070	55.070	52.243	591
2026-07-14	53.590	54.800	53.500	54.700	51.892	3,085
2026-07-13	53.000	54.190	52.400	53.100	50.374	3,235
2026-07-10	52.700	53.000	52.500	53.000	50.279	1,575
2026-07-09	52.690	53.590	52.500	52.500	49.805	711
2026-07-08	52.410	52.500	52.050	52.370	49.681	1,963
2026-07-07	52.880	53.780	52.400	52.400	49.710	647
2026-07-06	52.580	53.480	52.570	52.880	50.165	934
2026-07-03	52.290	52.590	51.590	52.500	49.805	1,905
2026-07-02	51.990	52.590	51.990	52.480	49.786	835
2026-07-01	52.970	52.970	51.520	52.350	49.662	1,181
2026-06-30	52.800	53.200	52.160	53.200	49.516	523
2026-06-29	51.900	52.710	51.530	52.710	49.060	1,497
2026-06-26	52.430	52.430	51.000	52.120	48.510	1,856
2026-06-25	52.290	54.650	51.600	52.300	48.678	3,631
2026-06-24	52.290	53.000	51.290	52.290	48.669	2,365
2026-06-23	53.490	54.000	51.100	51.230	47.682	3,081
2026-06-22	52.660	54.000	52.660	53.500	49.795	932
2026-06-19	52.360	53.260	52.230	52.660	49.013	1,169
2026-06-18	53.260	53.410	52.250	52.250	48.631	1,969
2026-06-17	53.950	53.950	52.210	52.210	48.594	1,292
2026-06-16	52.770	53.370	52.200	53.370	49.674	916
2026-06-15	53.350	53.500	52.460	52.770	49.115	1,242
2026-06-12	53.050	53.650	52.170	52.700	49.050	11,119
2026-06-11	53.000	53.000	51.810	52.710	49.060	2,022
2026-06-10	54.000	54.300	52.800	52.850	49.190	728
2026-06-09	52.100	54.000	52.010	54.000	50.260	1,786
2026-06-08	51.200	54.000	50.010	51.400	47.840	3,261
2026-06-05	53.200	55.860	49.000	50.990	47.459	20,012
2026-06-03	55.000	56.390	52.000	52.010	48.408	12,998
2026-06-02	58.500	58.500	55.000	55.000	51.191	14,360
2026-06-01	59.610	59.610	59.610	59.610	55.482	0
2026-05-29	60.010	60.010	59.000	59.610	54.540	5,574
2026-05-28	60.010	60.010	60.000	60.010	54.906	1,077
2026-05-27	60.000	60.280	60.000	60.010	54.906	10,275
2026-05-26	60.240	60.520	60.000	60.000	54.897	1,122
2026-05-25	60.200	60.240	60.000	60.240	55.117	11,644
2026-05-22	60.000	60.390	60.000	60.300	55.171	3,824
2026-05-21	60.090	60.690	60.000	60.000	54.897	1,505
2026-05-20	62.840	63.000	60.000	60.100	54.988	40,790
2026-05-19	62.510	63.000	60.410	62.000	56.727	8,460
2026-05-18	63.090	63.370	61.600	63.000	57.642	4,157
2026-05-15	62.210	63.100	62.210	63.100	57.733	2,233
2026-05-14	61.910	64.000	60.010	63.710	58.291	6,483
2026-05-13	64.000	64.190	61.910	62.500	57.184	10,412
2026-05-12	62.510	64.200	60.010	64.000	58.557	12,665
2026-05-11	64.000	64.000	62.510	62.510	57.193	3,053
2026-05-08	64.120	64.150	64.000	64.150	58.694	449
2026-05-07	64.810	64.810	64.000	64.080	58.630	2,655
2026-05-06	65.110	65.110	64.000	64.300	58.831	1,114
2026-05-05	65.100	65.300	65.100	65.100	59.563	4,040
2026-05-04	65.100	65.380	65.100	65.100	59.563	4,433
2026-04-30	65.720	66.050	65.250	65.360	58.846	1,179

← NewerPage 2 of 5 · 249 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.