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
2026-04-29	66.370	66.580	65.100	65.490	58.963	2,838
2026-04-28	65.730	65.890	65.250	65.450	58.927	2,689
2026-04-27	65.550	65.800	65.250	65.800	59.242	2,949
2026-04-24	65.850	65.880	65.250	65.550	59.017	1,017
2026-04-23	65.250	66.200	65.060	65.550	59.017	3,794
2026-04-22	65.130	65.880	65.070	65.230	58.729	1,831
2026-04-20	65.580	65.580	65.120	65.150	58.657	809
2026-04-17	65.690	65.690	65.150	65.150	58.657	2,011
2026-04-16	65.400	66.350	65.100	65.150	58.657	5,025
2026-04-15	65.710	66.310	65.050	65.100	58.612	3,628
2026-04-14	65.410	68.430	65.050	65.180	58.684	3,315
2026-04-13	65.330	65.550	65.170	65.450	58.927	880
2026-04-10	65.340	65.340	65.050	65.330	58.819	760
2026-04-09	65.060	65.390	65.050	65.050	58.567	1,818
2026-04-08	65.100	65.350	65.050	65.050	58.567	1,182
2026-04-07	65.200	65.500	65.050	65.050	58.567	1,773
2026-04-06	65.360	65.400	65.050	65.200	58.702	2,711
2026-04-02	65.440	65.440	65.010	65.050	58.567	1,330
2026-04-01	64.570	65.290	64.570	65.000	58.522	2,903
2026-03-31	65.890	66.160	65.000	65.050	57.659	4,618
2026-03-30	65.000	66.000	65.000	65.500	58.058	1,686
2026-03-27	65.010	65.110	65.000	65.000	57.615	1,308
2026-03-26	66.570	66.570	65.000	65.370	57.943	3,001
2026-03-25	65.000	66.590	65.000	65.020	57.632	2,092
2026-03-24	65.090	65.480	65.000	65.050	57.659	3,626
2026-03-23	65.130	65.230	65.000	65.020	57.632	2,164
2026-03-20	65.170	65.680	65.000	65.100	57.703	1,900
2026-03-19	65.430	65.430	65.000	65.000	57.615	3,083
2026-03-18	65.420	65.490	65.130	65.180	57.774	550
2026-03-17	65.490	65.490	65.220	65.420	57.987	39
2026-03-16	65.200	66.940	65.000	65.020	57.632	2,908
2026-03-13	65.200	65.510	65.200	65.500	58.058	284
2026-03-12	65.110	66.920	65.000	65.000	57.615	2,834
2026-03-11	65.000	65.000	64.870	65.000	57.615	1,448
2026-03-10	65.710	66.000	64.810	65.100	57.703	2,930
2026-03-09	65.710	66.210	65.710	65.710	58.244	2,164
2026-03-06	66.320	66.330	65.000	65.100	57.703	1,786
2026-03-05	67.230	67.850	65.430	65.760	58.288	1,844
2026-03-04	66.650	67.020	66.650	66.950	59.343	33
2026-03-03	66.650	67.230	66.150	66.150	58.634	1,581
2026-03-02	68.010	68.730	65.990	66.500	58.944	951
2026-02-27	68.860	69.360	68.630	69.020	61.178	827
2026-02-26	68.560	69.300	68.400	68.400	59.731	342
2026-02-25	67.970	69.000	67.000	67.970	59.356	2,130
2026-02-24	67.200	67.850	66.610	67.850	59.251	157
2026-02-23	67.000	68.180	65.180	68.090	59.461	2,586
2026-02-20	64.190	67.200	64.060	65.390	57.103	2,160
2026-02-19	64.500	64.500	63.500	64.050	55.933	3,270
2026-02-18	64.500	64.780	64.500	64.500	56.326	1,612
2026-02-13	64.500	64.930	63.500	64.500	56.326	9,893
2026-02-12	65.050	65.050	64.000	64.650	56.457	3,818
2026-02-11	65.050	65.290	64.300	64.770	56.561	905
2026-02-10	65.010	66.000	64.800	65.000	56.762	800
2026-02-09	65.020	65.590	65.000	65.010	56.771	853
2026-02-06	65.900	68.890	65.000	65.000	56.762	7,135
2026-02-05	65.000	67.690	65.000	65.100	56.850	3,386
2026-02-04	64.990	65.250	64.990	65.000	56.762	2,512
2026-02-03	65.050	65.650	64.500	64.500	56.326	4,549
2026-02-02	71.480	71.480	65.000	65.040	56.797	7,006
2026-01-30	69.990	72.530	68.000	68.100	58.578	5,641

← NewerPage 3 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.