Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 85.500 | 87.100 | 85.000 | 85.000 | 63.307 | 380 |
| 2025-02-11 | 85.500 | 87.600 | 85.500 | 85.500 | 63.679 | 83 |
| 2025-02-10 | 85.000 | 85.960 | 85.000 | 85.000 | 63.307 | 872 |
| 2025-02-07 | 89.910 | 89.910 | 85.000 | 86.000 | 64.052 | 34 |
| 2025-02-06 | 85.910 | 85.910 | 85.000 | 85.000 | 63.307 | 1,222 |
| 2025-02-05 | 90.540 | 90.540 | 85.620 | 85.910 | 63.985 | 641 |
| 2025-02-04 | 90.580 | 90.990 | 86.960 | 88.000 | 65.541 | 456 |
| 2025-02-03 | 94.230 | 99.900 | 85.000 | 95.000 | 70.755 | 33,788 |
| 2025-01-31 | 88.990 | 97.960 | 78.850 | 97.960 | 72.101 | 19,538 |
| 2025-01-30 | 82.500 | 90.000 | 82.440 | 90.000 | 66.242 | 791 |
| 2025-01-29 | 87.810 | 89.990 | 84.180 | 87.760 | 64.593 | 2,366 |
| 2025-01-28 | 91.490 | 91.490 | 80.860 | 86.360 | 63.563 | 455 |
| 2025-01-27 | 72.800 | 84.980 | 72.800 | 84.950 | 62.525 | 1,569 |
| 2025-01-24 | 92.000 | 93.980 | 70.060 | 73.990 | 54.458 | 3,529 |
| 2025-01-23 | 94.000 | 94.000 | 90.000 | 90.000 | 66.242 | 855 |
| 2025-01-22 | 94.490 | 97.780 | 90.050 | 90.050 | 66.279 | 3,830 |
| 2025-01-21 | 98.000 | 98.000 | 91.520 | 97.000 | 71.394 | 1,269 |
| 2025-01-20 | 99.000 | 99.000 | 91.500 | 95.000 | 69.922 | 2,673 |
| 2025-01-17 | 99.000 | 99.300 | 96.410 | 99.300 | 73.087 | 10,602 |
| 2025-01-16 | 99.490 | 99.490 | 96.370 | 99.300 | 73.087 | 1,071 |
| 2025-01-15 | 99.000 | 99.500 | 95.010 | 99.490 | 73.227 | 2,311 |
| 2025-01-14 | 99.000 | 99.500 | 96.000 | 99.500 | 73.234 | 2,282 |
| 2025-01-13 | 99.000 | 99.950 | 95.300 | 99.950 | 73.565 | 1,791 |
| 2025-01-10 | 98.050 | 99.970 | 94.490 | 99.970 | 73.580 | 8,360 |
| 2025-01-09 | 98.890 | 99.960 | 96.880 | 99.960 | 73.573 | 4,125 |
| 2025-01-08 | 95.050 | 99.970 | 90.030 | 99.970 | 73.580 | 2,788 |
| 2025-01-07 | 92.110 | 96.990 | 90.050 | 96.990 | 71.387 | 1,721 |
| 2025-01-06 | 98.000 | 98.000 | 92.240 | 95.000 | 69.922 | 562 |
| 2025-01-03 | 98.100 | 98.100 | 90.040 | 95.000 | 69.922 | 1,122 |
| 2025-01-02 | 99.990 | 99.990 | 90.060 | 95.000 | 69.922 | 275 |
| 2024-12-30 | 98.100 | 99.980 | 92.010 | 99.970 | 72.802 | 4,411 |
| 2024-12-27 | 95.100 | 99.490 | 91.300 | 95.000 | 69.182 | 25,776 |
| 2024-12-26 | 91.110 | 95.500 | 91.110 | 95.450 | 69.510 | 106 |
| 2024-12-23 | 95.500 | 95.500 | 91.020 | 95.500 | 69.547 | 10 |
| 2024-12-20 | 91.020 | 95.500 | 90.020 | 95.500 | 69.547 | 2,432 |
| 2024-12-19 | 94.000 | 95.500 | 92.000 | 95.000 | 69.182 | 2,275 |
| 2024-12-18 | 95.000 | 95.000 | 94.000 | 95.000 | 69.182 | 3,208 |
| 2024-12-17 | 96.500 | 96.500 | 94.900 | 96.500 | 70.275 | 2,395 |
| 2024-12-16 | 95.990 | 95.990 | 95.000 | 95.800 | 69.765 | 2,321 |
| 2024-12-13 | 96.490 | 96.500 | 95.000 | 96.500 | 70.275 | 2,903 |
| 2024-12-12 | 96.500 | 96.500 | 95.000 | 95.490 | 69.539 | 2,313 |
| 2024-12-11 | 95.000 | 96.990 | 95.000 | 96.770 | 70.471 | 959 |
| 2024-12-10 | 96.990 | 96.990 | 95.000 | 95.000 | 69.182 | 658 |
| 2024-12-09 | 96.980 | 96.980 | 95.000 | 95.000 | 69.182 | 2,279 |
| 2024-12-06 | 97.990 | 97.990 | 95.000 | 95.000 | 69.182 | 3,469 |
| 2024-12-05 | 99.940 | 99.940 | 96.000 | 96.000 | 69.911 | 8 |
| 2024-12-04 | 98.990 | 100.00 | 95.000 | 95.000 | 69.182 | 12,873 |
| 2024-12-03 | 95.020 | 98.000 | 95.020 | 97.000 | 70.639 | 2,710 |
| 2024-12-02 | 97.000 | 99.500 | 95.520 | 98.000 | 71.367 | 1,825 |
| 2024-11-29 | 97.000 | 99.980 | 97.000 | 99.980 | 72.066 | 2,190 |
| 2024-11-28 | 98.960 | 100.00 | 96.330 | 99.000 | 71.360 | 10,136 |
| 2024-11-27 | 98.960 | 99.990 | 95.900 | 99.970 | 72.059 | 2,287 |
| 2024-11-26 | 99.000 | 99.000 | 95.660 | 98.890 | 71.281 | 761 |
| 2024-11-25 | 98.990 | 98.990 | 96.010 | 98.790 | 71.208 | 3,377 |
| 2024-11-22 | 95.500 | 97.550 | 95.500 | 96.610 | 69.637 | 1,769 |
| 2024-11-21 | 95.500 | 99.000 | 95.500 | 99.000 | 71.360 | 1,121 |
| 2024-11-19 | 95.500 | 100.00 | 95.500 | 100.00 | 72.081 | 9,862 |
| 2024-11-18 | 98.140 | 100.00 | 96.000 | 99.900 | 72.009 | 2,692 |
| 2024-11-14 | 100.00 | 100.00 | 99.000 | 100.00 | 72.081 | 8,691 |
| 2024-11-13 | 99.000 | 100.00 | 98.010 | 100.00 | 72.081 | 11,891 |
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.