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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.190	56.200	55.300	55.510	55.510	8,355
2026-10-19	56.180	56.200	56.100	56.100	56.100	2,298
2026-10-16	56.200	56.200	56.010	56.010	56.010	1,744
2026-10-15	55.780	56.200	55.770	56.200	56.200	996
2026-10-14	56.100	56.100	55.800	56.090	56.090	2,100
2026-10-13	56.200	56.200	55.780	55.790	55.790	5,785
2026-10-09	56.400	56.400	55.200	55.620	55.620	1,270
2026-10-08	56.190	56.390	56.190	56.390	56.390	828
2026-10-07	56.170	56.200	56.160	56.200	56.200	177
2026-10-06	55.900	56.150	55.900	56.010	56.010	2,823
2026-10-05	56.200	56.200	56.040	56.040	56.040	2,638
2026-10-02	55.950	56.200	55.950	56.200	56.200	182
2026-10-01	54.760	56.480	54.760	55.950	55.950	2,338
2026-09-30	56.690	56.710	55.560	55.790	54.790	4,976
2026-09-29	56.500	56.510	56.500	56.500	55.487	5,843
2026-09-28	56.350	56.690	56.350	56.500	55.487	2,625
2026-09-25	56.400	56.500	56.400	56.500	55.487	4,322
2026-09-24	56.320	56.500	56.250	56.330	55.320	10,453
2026-09-23	56.470	56.500	56.250	56.420	55.408	6,674
2026-09-22	56.190	56.500	56.190	56.260	55.251	3,584
2026-09-21	56.000	56.190	56.000	56.000	54.996	1,114

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.