Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 79.500 | 80.240 | 79.500 | 80.000 | 64.145 | 1,057 |
| 2025-08-06 | 80.400 | 80.400 | 79.150 | 79.500 | 63.744 | 3,282 |
| 2025-08-05 | 80.270 | 80.280 | 79.050 | 80.280 | 64.369 | 1,253 |
| 2025-08-04 | 79.700 | 80.370 | 79.050 | 80.280 | 64.369 | 4,462 |
| 2025-08-01 | 79.000 | 80.500 | 79.000 | 79.650 | 63.864 | 3,150 |
| 2025-07-31 | 80.050 | 80.050 | 79.060 | 79.800 | 63.174 | 7,392 |
| 2025-07-30 | 80.280 | 80.300 | 79.900 | 80.050 | 63.372 | 1,528 |
| 2025-07-29 | 79.590 | 80.290 | 79.000 | 80.290 | 63.562 | 11,607 |
| 2025-07-28 | 80.400 | 80.400 | 79.100 | 79.600 | 63.016 | 1,225 |
| 2025-07-25 | 80.710 | 80.710 | 78.000 | 80.300 | 63.570 | 4,698 |
| 2025-07-24 | 80.190 | 80.600 | 80.000 | 80.300 | 63.570 | 2,167 |
| 2025-07-23 | 80.400 | 80.710 | 79.150 | 79.800 | 63.174 | 7,793 |
| 2025-07-22 | 79.980 | 80.500 | 79.100 | 80.400 | 63.649 | 5,780 |
| 2025-07-21 | 80.000 | 80.500 | 79.000 | 79.000 | 62.541 | 2,573 |
| 2025-07-18 | 79.380 | 80.700 | 79.160 | 80.650 | 63.847 | 2,674 |
| 2025-07-17 | 80.710 | 80.710 | 79.110 | 80.700 | 63.887 | 5,355 |
| 2025-07-16 | 79.100 | 80.300 | 79.000 | 80.300 | 63.570 | 7,347 |
| 2025-07-15 | 80.000 | 80.700 | 79.000 | 80.440 | 63.681 | 2,676 |
| 2025-07-14 | 79.990 | 79.990 | 79.000 | 79.000 | 62.541 | 581 |
| 2025-07-11 | 80.000 | 80.000 | 79.990 | 79.990 | 63.325 | 279 |
| 2025-07-10 | 80.490 | 80.500 | 79.000 | 80.100 | 63.412 | 2,068 |
| 2025-07-09 | 79.000 | 80.710 | 79.000 | 80.710 | 63.895 | 161 |
| 2025-07-08 | 79.990 | 80.990 | 79.000 | 80.790 | 63.958 | 2,067 |
| 2025-07-07 | 80.000 | 80.000 | 78.000 | 78.000 | 61.749 | 660 |
| 2025-07-04 | 79.950 | 80.000 | 79.950 | 80.000 | 63.333 | 1,319 |
| 2025-07-03 | 79.160 | 80.870 | 78.000 | 80.000 | 63.333 | 3,215 |
| 2025-07-02 | 79.500 | 80.990 | 77.000 | 78.000 | 61.749 | 5,269 |
| 2025-07-01 | 79.500 | 80.000 | 79.500 | 79.890 | 63.246 | 32 |
| 2025-06-30 | 80.800 | 80.800 | 79.500 | 80.000 | 62.533 | 5,640 |
| 2025-06-27 | 79.500 | 80.900 | 78.650 | 80.800 | 63.158 | 2,796 |
| 2025-06-26 | 80.000 | 80.000 | 79.500 | 79.500 | 62.142 | 10,601 |
| 2025-06-25 | 80.000 | 80.000 | 79.500 | 79.500 | 62.142 | 2,337 |
| 2025-06-24 | 80.280 | 80.950 | 79.500 | 80.000 | 62.533 | 1,165 |
| 2025-06-23 | 79.500 | 80.300 | 78.000 | 79.990 | 62.525 | 1,654 |
| 2025-06-20 | 80.010 | 80.380 | 79.500 | 80.300 | 62.768 | 3,321 |
| 2025-06-18 | 77.750 | 80.320 | 77.750 | 80.080 | 62.596 | 5,885 |
| 2025-06-17 | 78.650 | 78.650 | 77.000 | 78.000 | 60.970 | 642 |
| 2025-06-16 | 79.970 | 79.970 | 79.000 | 79.950 | 62.494 | 101 |
| 2025-06-13 | 77.000 | 79.990 | 73.100 | 79.990 | 62.525 | 3,552 |
| 2025-06-12 | 76.990 | 77.000 | 75.010 | 76.990 | 60.180 | 1,177 |
| 2025-06-11 | 75.270 | 77.000 | 75.270 | 77.000 | 60.188 | 194 |
| 2025-06-10 | 79.000 | 80.000 | 75.280 | 75.280 | 58.844 | 1,909 |
| 2025-06-09 | 79.780 | 80.000 | 77.370 | 77.390 | 60.493 | 952 |
| 2025-06-06 | 79.810 | 80.400 | 77.060 | 77.350 | 60.462 | 2,243 |
| 2025-06-05 | 80.000 | 80.000 | 75.010 | 78.000 | 60.970 | 3,011 |
| 2025-06-04 | 81.870 | 81.870 | 78.030 | 78.030 | 60.993 | 965 |
| 2025-06-03 | 79.000 | 81.880 | 78.030 | 79.990 | 62.525 | 2,217 |
| 2025-06-02 | 82.990 | 82.990 | 78.000 | 79.990 | 62.525 | 701 |
| 2025-05-30 | 80.000 | 84.700 | 78.010 | 80.000 | 61.728 | 17,456 |
| 2025-05-29 | 80.000 | 80.990 | 79.500 | 80.990 | 62.492 | 74 |
| 2025-05-28 | 80.000 | 80.000 | 79.000 | 79.970 | 61.705 | 1,003 |
| 2025-05-27 | 80.000 | 80.000 | 78.020 | 80.000 | 61.728 | 1,232 |
| 2025-05-26 | 80.000 | 81.990 | 78.000 | 78.000 | 60.185 | 2,089 |
| 2025-05-23 | 81.060 | 82.480 | 79.500 | 79.520 | 61.358 | 3,511 |
| 2025-05-22 | 80.010 | 81.970 | 75.200 | 81.970 | 63.248 | 4,957 |
| 2025-05-21 | 80.000 | 82.900 | 79.500 | 80.000 | 61.728 | 1,263 |
| 2025-05-20 | 80.000 | 80.200 | 80.000 | 80.000 | 61.728 | 542 |
| 2025-05-19 | 80.450 | 80.450 | 79.250 | 80.000 | 61.728 | 974 |
| 2025-05-16 | 80.100 | 82.900 | 80.000 | 80.000 | 61.728 | 1,413 |
| 2025-05-15 | 79.990 | 84.990 | 79.990 | 80.000 | 61.728 | 11,848 |
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.