Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 81.980 | 82.390 | 76.100 | 78.080 | 60.247 | 2,124 |
| 2025-05-13 | 81.300 | 82.330 | 80.000 | 80.000 | 61.728 | 828 |
| 2025-05-12 | 80.000 | 81.500 | 79.050 | 80.200 | 61.882 | 242 |
| 2025-05-09 | 82.670 | 82.670 | 78.000 | 80.010 | 61.736 | 1,855 |
| 2025-05-08 | 81.000 | 81.000 | 79.980 | 79.990 | 61.720 | 199 |
| 2025-05-07 | 81.020 | 82.770 | 80.000 | 80.000 | 61.728 | 2,343 |
| 2025-05-06 | 82.770 | 82.770 | 80.210 | 82.000 | 63.271 | 692 |
| 2025-05-05 | 81.270 | 83.040 | 81.260 | 81.260 | 62.700 | 424 |
| 2025-05-02 | 84.000 | 84.000 | 81.010 | 83.000 | 64.043 | 202 |
| 2025-04-30 | 83.300 | 89.990 | 83.000 | 89.800 | 68.438 | 12,568 |
| 2025-04-29 | 82.000 | 84.890 | 80.000 | 84.780 | 64.612 | 7,366 |
| 2025-04-28 | 82.990 | 84.890 | 80.000 | 84.890 | 64.696 | 6,513 |
| 2025-04-25 | 83.300 | 83.300 | 80.000 | 80.000 | 60.969 | 4,669 |
| 2025-04-24 | 84.900 | 84.990 | 80.000 | 84.990 | 64.772 | 7,761 |
| 2025-04-23 | 81.000 | 84.990 | 80.000 | 82.000 | 62.494 | 3,119 |
| 2025-04-22 | 81.000 | 83.500 | 79.990 | 80.010 | 60.977 | 7,720 |
| 2025-04-17 | 80.010 | 84.990 | 80.000 | 80.000 | 60.969 | 3,569 |
| 2025-04-16 | 81.000 | 81.000 | 79.990 | 80.000 | 60.969 | 4,451 |
| 2025-04-15 | 80.190 | 83.300 | 79.990 | 80.000 | 60.969 | 2,963 |
| 2025-04-14 | 83.900 | 84.010 | 80.000 | 80.000 | 60.969 | 3,050 |
| 2025-04-11 | 81.000 | 84.990 | 80.000 | 83.990 | 64.010 | 3,888 |
| 2025-04-10 | 82.410 | 82.410 | 80.150 | 80.150 | 61.084 | 104 |
| 2025-04-09 | 82.430 | 83.350 | 80.000 | 80.000 | 60.969 | 1,186 |
| 2025-04-08 | 82.090 | 82.090 | 80.000 | 81.650 | 62.227 | 1,300 |
| 2025-04-07 | 82.440 | 82.440 | 81.000 | 81.000 | 61.732 | 3 |
| 2025-04-04 | 81.010 | 83.960 | 80.000 | 80.000 | 60.969 | 1,676 |
| 2025-04-03 | 83.750 | 83.750 | 80.200 | 81.010 | 61.739 | 1,434 |
| 2025-04-02 | 82.480 | 85.000 | 82.000 | 84.990 | 64.772 | 29,987 |
| 2025-04-01 | 90.000 | 90.000 | 80.170 | 80.210 | 61.129 | 2,453 |
| 2025-03-31 | 84.000 | 90.870 | 81.510 | 90.590 | 68.277 | 18,477 |
| 2025-03-28 | 80.010 | 84.000 | 79.950 | 83.000 | 62.557 | 1,244 |
| 2025-03-27 | 83.430 | 83.430 | 80.000 | 80.000 | 60.296 | 2,709 |
| 2025-03-26 | 80.200 | 83.760 | 80.000 | 83.430 | 62.881 | 2,860 |
| 2025-03-25 | 80.200 | 83.200 | 80.190 | 80.300 | 60.522 | 1,294 |
| 2025-03-24 | 85.000 | 85.000 | 80.000 | 80.160 | 60.416 | 1,408 |
| 2025-03-21 | 84.500 | 86.980 | 79.070 | 86.900 | 65.496 | 13,432 |
| 2025-03-20 | 81.000 | 84.400 | 79.010 | 79.050 | 59.580 | 912 |
| 2025-03-19 | 85.000 | 85.000 | 80.050 | 81.000 | 61.049 | 988 |
| 2025-03-18 | 81.100 | 85.000 | 81.100 | 81.110 | 61.132 | 571 |
| 2025-03-17 | 83.000 | 85.000 | 81.020 | 85.000 | 64.064 | 1,732 |
| 2025-03-14 | 81.000 | 85.000 | 80.820 | 83.000 | 62.557 | 440 |
| 2025-03-13 | 79.990 | 87.000 | 75.110 | 87.000 | 65.572 | 11,481 |
| 2025-03-12 | 84.960 | 88.000 | 75.000 | 75.000 | 56.527 | 4,081 |
| 2025-03-11 | 85.000 | 85.000 | 80.000 | 84.460 | 63.657 | 1,417 |
| 2025-03-10 | 84.970 | 87.990 | 82.800 | 82.800 | 62.406 | 309 |
| 2025-03-07 | 85.000 | 85.960 | 80.750 | 84.000 | 63.310 | 388 |
| 2025-03-06 | 86.000 | 90.880 | 80.000 | 84.970 | 64.042 | 6,789 |
| 2025-03-05 | 90.990 | 94.900 | 83.760 | 88.000 | 66.325 | 5,025 |
| 2025-02-28 | 83.010 | 91.450 | 83.010 | 91.450 | 68.111 | 10,278 |
| 2025-02-27 | 87.970 | 88.100 | 83.000 | 88.100 | 65.616 | 426 |
| 2025-02-26 | 87.990 | 87.990 | 80.880 | 84.000 | 62.562 | 1,644 |
| 2025-02-25 | 83.000 | 86.490 | 82.900 | 82.900 | 61.743 | 150 |
| 2025-02-24 | 84.390 | 87.900 | 84.390 | 87.900 | 65.467 | 2 |
| 2025-02-21 | 88.000 | 88.000 | 85.000 | 87.990 | 65.534 | 507 |
| 2025-02-20 | 85.010 | 88.100 | 80.000 | 83.000 | 61.817 | 1,431 |
| 2025-02-19 | 88.020 | 88.100 | 86.000 | 88.000 | 65.541 | 161 |
| 2025-02-18 | 87.490 | 88.100 | 84.800 | 88.100 | 65.616 | 463 |
| 2025-02-17 | 85.000 | 87.490 | 84.500 | 85.000 | 63.307 | 999 |
| 2025-02-14 | 85.000 | 87.540 | 83.000 | 85.000 | 63.307 | 729 |
| 2025-02-13 | 85.000 | 85.000 | 85.000 | 85.000 | 63.307 | 15 |
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.