Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	99.000	99.000	98.010	99.000	71.360	3,789
2024-11-11	99.000	100.00	98.000	99.000	71.360	2,970
2024-11-08	99.990	100.00	97.000	99.000	71.360	2,834
2024-11-07	100.00	100.00	98.750	100.00	72.081	4,283
2024-11-06	100.00	100.00	98.750	100.00	72.081	2,222
2024-11-05	99.950	100.00	99.940	100.00	72.081	21,289
2024-11-04	97.020	99.970	97.020	99.970	72.059	658
2024-11-01	100.00	100.00	95.000	100.00	72.081	2,905
2024-10-31	99.960	100.00	96.200	100.00	71.350	7,940
2024-10-30	99.970	99.970	95.000	99.480	70.979	1,230
2024-10-29	98.750	99.970	97.000	99.970	71.329	1,252
2024-10-28	99.500	99.970	98.500	99.970	71.329	981
2024-10-25	97.970	99.980	95.000	99.970	71.329	1,935
2024-10-24	99.980	99.980	97.000	99.980	71.336	2,488
2024-10-23	99.980	99.990	97.500	99.990	71.343	744
2024-10-22	99.000	100.00	99.000	99.950	71.314	897
2024-10-21	100.00	100.00	99.990	100.00	71.350	5,796
2024-10-18	100.01	103.21	98.010	100.00	71.350	17,916
2024-10-17	100.00	100.10	100.00	100.01	71.357	9,252
2024-10-16	100.00	103.48	100.00	100.00	71.350	127,577
2024-10-15	103.49	103.49	97.010	99.670	71.115	556
2024-10-14	100.00	100.00	99.000	100.00	71.350	2,072
2024-10-11	100.01	100.01	100.00	100.01	71.357	2,867
2024-10-10	104.27	104.27	100.01	100.01	71.357	3
2024-10-09	100.00	104.48	100.00	100.00	71.350	10,874
2024-10-08	100.01	100.01	100.01	100.01	71.357	0
2024-10-07	100.00	105.00	100.00	100.01	71.357	2,725
2024-10-04	100.00	100.00	100.00	100.00	71.350	171
2024-10-03	100.00	100.00	100.00	100.00	71.350	1
2024-10-02	99.990	100.00	99.970	100.00	71.350	7,239
2024-10-01	99.990	100.00	95.000	100.00	71.350	1,030
2024-09-30	100.00	100.00	97.010	99.950	70.558	631
2024-09-27	97.000	100.00	96.700	100.00	70.593	1,597
2024-09-26	98.700	99.990	96.630	99.990	70.586	6,737
2024-09-25	99.990	99.990	99.990	99.990	70.586	998
2024-09-24	98.510	99.990	98.510	99.990	70.586	458
2024-09-23	100.00	100.00	98.500	100.00	70.593	516
2024-09-20	100.00	100.00	95.000	98.500	69.534	1,214
2024-09-19	98.500	100.00	90.510	100.00	70.593	1,564
2024-09-18	100.00	100.00	100.00	100.00	70.593	6
2024-09-17	100.00	100.00	100.00	100.00	70.593	400
2024-09-16	100.00	100.00	100.00	100.00	70.593	50
2024-09-13	100.00	100.00	100.00	100.00	70.593	0
2024-09-12	100.75	100.75	100.00	100.00	70.593	203
2024-09-11	100.00	100.20	95.000	100.20	70.735	1,419
2024-09-10	99.000	100.00	99.000	100.00	70.593	374
2024-09-09	105.00	105.00	100.01	100.01	70.600	1,002
2024-09-06	100.00	100.00	100.00	100.00	70.593	168
2024-09-05	100.00	100.00	100.00	100.00	70.593	0
2024-09-04	100.00	100.00	100.00	100.00	70.593	87
2024-09-03	98.500	100.00	98.500	100.00	70.593	486
2024-09-02	100.00	100.00	100.00	100.00	70.593	250
2024-08-30	100.00	100.00	100.00	100.00	69.852	30
2024-08-29	100.00	100.00	100.00	100.00	69.852	1,010
2024-08-28	100.00	100.00	100.00	100.00	69.852	1,090
2024-08-27	100.00	100.00	100.00	100.00	69.852	2,371
2024-08-26	99.000	100.01	99.000	100.00	69.852	4,271
2024-08-23	100.00	100.00	98.760	100.00	69.852	8,216
2024-08-22	100.00	100.00	99.990	100.00	69.852	3,190
2024-08-21	100.00	100.00	99.000	100.00	69.852	263

← NewerPage 9 of 11 · 624 trading daysOlder →

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.