Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 65.250 | 70.010 | 65.000 | 69.990 | 60.204 | 23,083 |
| 2026-01-28 | 66.010 | 66.500 | 65.050 | 65.600 | 56.427 | 12,551 |
| 2026-01-27 | 65.450 | 66.600 | 65.110 | 66.010 | 56.780 | 3,044 |
| 2026-01-26 | 65.480 | 66.600 | 64.910 | 65.000 | 55.911 | 6,726 |
| 2026-01-23 | 65.480 | 65.850 | 63.800 | 65.850 | 56.642 | 10,625 |
| 2026-01-22 | 63.500 | 63.900 | 63.470 | 63.800 | 54.879 | 3,352 |
| 2026-01-21 | 63.990 | 64.000 | 63.200 | 63.500 | 54.621 | 8,178 |
| 2026-01-20 | 63.930 | 63.950 | 63.200 | 63.500 | 54.621 | 6,283 |
| 2026-01-19 | 64.000 | 64.000 | 63.500 | 63.500 | 54.621 | 6,220 |
| 2026-01-16 | 63.390 | 63.990 | 63.150 | 63.500 | 54.621 | 3,704 |
| 2026-01-15 | 63.990 | 64.000 | 63.030 | 63.150 | 54.320 | 5,686 |
| 2026-01-14 | 63.980 | 64.020 | 63.530 | 63.530 | 54.647 | 2,180 |
| 2026-01-13 | 63.520 | 65.390 | 63.500 | 63.610 | 54.716 | 1,428 |
| 2026-01-12 | 63.870 | 64.190 | 63.500 | 63.510 | 54.630 | 1,070 |
| 2026-01-09 | 64.190 | 65.000 | 63.500 | 63.600 | 54.707 | 5,338 |
| 2026-01-08 | 63.590 | 64.660 | 63.500 | 63.890 | 54.956 | 3,085 |
| 2026-01-07 | 64.070 | 64.960 | 63.650 | 63.670 | 54.767 | 7,542 |
| 2026-01-06 | 64.630 | 68.430 | 64.000 | 64.060 | 55.103 | 2,091 |
| 2026-01-05 | 64.630 | 65.520 | 63.840 | 63.840 | 54.913 | 9,435 |
| 2026-01-02 | 64.020 | 69.870 | 64.020 | 64.330 | 55.335 | 111 |
| 2025-12-30 | 64.020 | 67.000 | 64.000 | 67.000 | 56.683 | 24,720 |
| 2025-12-29 | 64.540 | 64.540 | 64.000 | 64.000 | 54.145 | 9,016 |
| 2025-12-26 | 63.940 | 65.890 | 63.940 | 64.000 | 54.145 | 32,001 |
| 2025-12-23 | 64.140 | 64.750 | 63.600 | 63.600 | 53.807 | 4,318 |
| 2025-12-22 | 64.750 | 66.900 | 63.500 | 63.750 | 53.934 | 6,398 |
| 2025-12-19 | 64.660 | 65.010 | 64.000 | 64.000 | 54.145 | 9,630 |
| 2025-12-18 | 65.680 | 69.270 | 64.000 | 64.370 | 54.458 | 9,354 |
| 2025-12-17 | 65.000 | 65.710 | 62.500 | 65.710 | 55.592 | 8,560 |
| 2025-12-16 | 65.010 | 65.670 | 62.060 | 65.000 | 54.991 | 9,660 |
| 2025-12-15 | 65.010 | 65.010 | 64.850 | 65.000 | 54.991 | 3,002 |
| 2025-12-12 | 65.370 | 65.670 | 65.000 | 65.000 | 54.991 | 2,932 |
| 2025-12-11 | 65.970 | 65.970 | 64.810 | 65.000 | 54.991 | 3,907 |
| 2025-12-10 | 68.370 | 68.370 | 65.000 | 65.000 | 54.991 | 2,809 |
| 2025-12-09 | 65.000 | 71.000 | 65.000 | 70.960 | 60.034 | 6,095 |
| 2025-12-08 | 66.930 | 66.930 | 64.450 | 65.010 | 55.000 | 4,070 |
| 2025-12-05 | 65.010 | 66.990 | 65.010 | 65.010 | 55.000 | 31,227 |
| 2025-12-04 | 65.000 | 67.000 | 65.000 | 67.000 | 56.683 | 590 |
| 2025-12-03 | 65.000 | 65.400 | 63.000 | 65.000 | 54.991 | 5,069 |
| 2025-12-02 | 64.250 | 66.990 | 64.250 | 64.300 | 54.399 | 6,352 |
| 2025-12-01 | 67.540 | 70.760 | 64.030 | 67.180 | 56.836 | 4,885 |
| 2025-11-28 | 69.000 | 69.000 | 68.090 | 69.000 | 58.375 | 530 |
| 2025-11-27 | 69.590 | 70.190 | 68.990 | 68.990 | 58.367 | 171 |
| 2025-11-26 | 70.790 | 71.110 | 65.550 | 69.290 | 58.621 | 4,543 |
| 2025-11-25 | 72.900 | 72.900 | 70.000 | 70.000 | 58.361 | 1,612 |
| 2025-11-24 | 75.000 | 75.000 | 70.500 | 72.900 | 60.779 | 2,412 |
| 2025-11-21 | 75.000 | 75.000 | 75.000 | 75.000 | 62.529 | 541 |
| 2025-11-19 | 71.030 | 75.000 | 70.550 | 75.000 | 62.529 | 2,186 |
| 2025-11-18 | 71.030 | 72.000 | 70.500 | 71.030 | 59.220 | 1,853 |
| 2025-11-17 | 72.900 | 72.900 | 70.500 | 70.570 | 58.836 | 954 |
| 2025-11-14 | 73.500 | 73.510 | 71.910 | 72.050 | 60.070 | 1,050 |
| 2025-11-13 | 74.300 | 74.600 | 73.500 | 73.990 | 61.687 | 289 |
| 2025-11-12 | 74.000 | 74.640 | 74.000 | 74.300 | 61.946 | 889 |
| 2025-11-11 | 74.300 | 74.300 | 72.840 | 74.000 | 61.696 | 4,038 |
| 2025-11-10 | 70.750 | 75.000 | 70.750 | 74.000 | 61.696 | 4,542 |
| 2025-11-07 | 75.550 | 75.550 | 70.450 | 70.750 | 58.986 | 1,572 |
| 2025-11-06 | 77.050 | 77.100 | 73.350 | 74.960 | 62.496 | 3,686 |
| 2025-11-05 | 77.750 | 78.180 | 76.260 | 77.150 | 64.322 | 1,600 |
| 2025-11-04 | 78.600 | 78.600 | 76.220 | 77.750 | 64.822 | 13,535 |
| 2025-11-03 | 78.600 | 78.800 | 78.450 | 78.500 | 65.447 | 4,572 |
| 2025-10-31 | 78.400 | 79.900 | 76.990 | 79.810 | 65.673 | 8,636 |
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.