Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 78.500 | 78.510 | 78.140 | 78.250 | 64.389 | 4,577 |
| 2025-10-29 | 78.510 | 78.510 | 78.140 | 78.500 | 64.595 | 2,207 |
| 2025-10-28 | 78.400 | 78.510 | 78.400 | 78.510 | 64.603 | 3,395 |
| 2025-10-27 | 78.700 | 78.800 | 78.100 | 78.510 | 64.603 | 11,142 |
| 2025-10-24 | 78.700 | 78.800 | 78.500 | 78.500 | 64.595 | 3,085 |
| 2025-10-23 | 78.600 | 78.760 | 78.500 | 78.500 | 64.595 | 2,664 |
| 2025-10-22 | 78.700 | 78.830 | 78.500 | 78.500 | 64.595 | 3,906 |
| 2025-10-21 | 78.290 | 78.850 | 78.290 | 78.500 | 64.595 | 2,520 |
| 2025-10-20 | 79.000 | 79.000 | 78.500 | 79.000 | 65.006 | 3,822 |
| 2025-10-17 | 78.700 | 78.790 | 78.500 | 78.790 | 64.833 | 2,445 |
| 2025-10-16 | 78.890 | 78.990 | 78.500 | 78.500 | 64.595 | 4,062 |
| 2025-10-15 | 78.900 | 79.100 | 78.450 | 79.000 | 65.006 | 10,948 |
| 2025-10-14 | 78.820 | 78.900 | 78.570 | 78.900 | 64.924 | 364 |
| 2025-10-13 | 78.480 | 78.900 | 78.480 | 78.500 | 64.595 | 1,978 |
| 2025-10-10 | 79.310 | 79.760 | 78.500 | 78.500 | 64.595 | 8,442 |
| 2025-10-09 | 79.800 | 79.800 | 78.900 | 79.500 | 65.418 | 7,978 |
| 2025-10-08 | 79.370 | 79.800 | 79.130 | 79.770 | 65.640 | 2,613 |
| 2025-10-07 | 79.670 | 79.850 | 78.790 | 78.790 | 64.833 | 5,441 |
| 2025-10-06 | 79.900 | 79.900 | 79.490 | 79.830 | 65.689 | 4,448 |
| 2025-10-03 | 79.670 | 79.750 | 79.550 | 79.550 | 65.459 | 259 |
| 2025-10-02 | 79.410 | 79.410 | 79.280 | 79.280 | 65.237 | 87 |
| 2025-10-01 | 79.410 | 79.900 | 79.000 | 79.000 | 65.006 | 3,778 |
| 2025-09-30 | 79.550 | 79.970 | 79.000 | 79.970 | 64.949 | 5,933 |
| 2025-09-29 | 79.570 | 79.850 | 79.000 | 79.000 | 64.161 | 1,246 |
| 2025-09-26 | 79.620 | 79.930 | 79.000 | 79.000 | 64.161 | 2,410 |
| 2025-09-25 | 79.930 | 79.970 | 79.100 | 79.100 | 64.242 | 10,479 |
| 2025-09-24 | 79.980 | 79.980 | 79.100 | 79.490 | 64.559 | 6,086 |
| 2025-09-23 | 80.000 | 80.000 | 79.490 | 79.490 | 64.559 | 3,749 |
| 2025-09-22 | 80.010 | 80.080 | 79.600 | 80.000 | 64.973 | 9,828 |
| 2025-09-19 | 80.000 | 80.090 | 79.710 | 80.000 | 64.973 | 2,491 |
| 2025-09-18 | 80.000 | 80.080 | 79.530 | 79.530 | 64.591 | 7,831 |
| 2025-09-17 | 79.960 | 80.320 | 79.500 | 80.050 | 65.014 | 12,662 |
| 2025-09-16 | 79.990 | 80.140 | 79.490 | 79.490 | 64.559 | 8,583 |
| 2025-09-15 | 79.980 | 80.280 | 79.490 | 80.060 | 65.022 | 8,704 |
| 2025-09-12 | 79.990 | 79.990 | 79.490 | 79.990 | 64.965 | 1,416 |
| 2025-09-11 | 80.010 | 80.550 | 79.390 | 80.040 | 65.005 | 14,967 |
| 2025-09-10 | 79.890 | 80.290 | 79.890 | 80.250 | 65.176 | 2,219 |
| 2025-09-09 | 79.880 | 79.890 | 79.500 | 79.890 | 64.884 | 1,959 |
| 2025-09-08 | 79.990 | 79.990 | 79.050 | 79.500 | 64.567 | 1,624 |
| 2025-09-05 | 80.120 | 80.120 | 79.470 | 80.100 | 65.054 | 4,182 |
| 2025-09-04 | 79.990 | 81.000 | 79.440 | 80.990 | 65.777 | 3,210 |
| 2025-09-03 | 79.990 | 79.990 | 79.000 | 79.470 | 64.542 | 2,486 |
| 2025-09-02 | 80.500 | 80.500 | 79.000 | 80.000 | 64.973 | 3,563 |
| 2025-09-01 | 79.990 | 79.990 | 79.590 | 79.590 | 64.640 | 725 |
| 2025-08-29 | 80.000 | 80.200 | 79.700 | 80.000 | 64.145 | 4,038 |
| 2025-08-28 | 79.990 | 80.200 | 79.530 | 80.090 | 64.217 | 3,174 |
| 2025-08-27 | 79.490 | 80.200 | 79.490 | 80.100 | 64.225 | 7,370 |
| 2025-08-26 | 79.990 | 79.990 | 79.490 | 79.490 | 63.736 | 590 |
| 2025-08-25 | 79.950 | 80.000 | 79.000 | 79.710 | 63.912 | 3,260 |
| 2025-08-22 | 79.930 | 79.930 | 79.510 | 79.510 | 63.752 | 271 |
| 2025-08-21 | 79.990 | 79.990 | 78.500 | 79.980 | 64.128 | 3,728 |
| 2025-08-20 | 79.990 | 80.000 | 79.450 | 79.500 | 63.744 | 1,661 |
| 2025-08-19 | 80.000 | 80.120 | 79.250 | 80.000 | 64.145 | 1,950 |
| 2025-08-18 | 79.020 | 80.200 | 79.020 | 80.030 | 64.169 | 5,249 |
| 2025-08-15 | 79.740 | 80.200 | 79.480 | 80.050 | 64.185 | 2,505 |
| 2025-08-14 | 79.990 | 80.200 | 79.400 | 79.740 | 63.936 | 880 |
| 2025-08-13 | 79.710 | 80.220 | 79.710 | 80.210 | 64.313 | 4,865 |
| 2025-08-12 | 79.670 | 80.280 | 79.250 | 80.200 | 64.305 | 6,592 |
| 2025-08-11 | 80.100 | 80.190 | 79.110 | 80.150 | 64.265 | 1,511 |
| 2025-08-08 | 80.000 | 80.240 | 80.000 | 80.100 | 64.225 | 4,919 |
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.