Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	80.100	80.100	80.010	80.010	1.101	200
2022-03-18	87.000	87.000	87.000	87.000	1.197	0
2022-03-17	95.340	95.350	87.000	87.000	1.197	140
2022-03-16	95.400	95.400	95.400	95.400	1.313	100
2022-03-15	80.110	80.110	80.110	80.110	1.102	0
2022-03-14	80.110	80.110	80.110	80.110	1.102	0
2022-03-11	80.110	80.110	80.110	80.110	1.102	0
2022-03-10	80.110	80.110	80.110	80.110	1.102	0
2022-03-09	80.110	80.110	80.110	80.110	1.102	10
2022-03-08	80.170	80.170	80.170	80.170	1.103	10
2022-03-07	82.150	82.150	80.500	80.600	1.109	130
2022-03-04	82.000	82.000	82.000	82.000	1.128	0
2022-03-03	82.010	82.010	82.000	82.000	1.128	20
2022-03-02	85.080	85.080	81.000	85.000	1.170	110
2022-02-25	85.070	85.070	85.070	85.070	1.171	0
2022-02-24	85.070	85.070	85.070	85.070	1.171	250
2022-02-23	94.000	94.000	94.000	94.000	1.294	0
2022-02-22	94.000	94.000	94.000	94.000	1.294	0
2022-02-21	94.000	94.000	94.000	94.000	1.294	0
2022-02-18	94.000	95.500	94.000	94.000	1.294	130
2022-02-17	101.00	101.00	101.00	101.00	1.390	250
2022-02-16	101.00	101.00	101.00	101.00	1.390	0
2022-02-15	100.00	102.49	100.00	101.00	1.390	120
2022-02-14	102.85	102.85	102.85	102.85	1.415	0
2022-02-11	102.85	102.85	102.85	102.85	1.415	0
2022-02-10	98.000	102.85	98.000	102.85	1.415	40
2022-02-09	98.000	98.000	98.000	98.000	1.349	20
2022-02-08	94.100	94.100	94.100	94.100	1.295	10
2022-02-07	98.940	98.940	98.940	98.940	1.362	180
2022-02-04	85.060	85.060	85.060	85.060	1.171	0
2022-02-03	85.060	85.060	85.060	85.060	1.171	0
2022-02-02	85.060	85.060	85.060	85.060	1.171	10
2022-02-01	84.020	84.020	84.020	84.020	1.156	0
2022-01-31	84.020	84.020	84.020	84.020	1.156	50
2022-01-28	94.000	94.000	94.000	94.000	1.294	0
2022-01-27	94.000	94.000	94.000	94.000	1.294	0
2022-01-26	94.000	94.000	94.000	94.000	1.294	230
2022-01-25	92.000	92.000	92.000	92.000	1.266	0
2022-01-24	92.000	92.000	92.000	92.000	1.266	0
2022-01-21	92.000	92.000	92.000	92.000	1.266	0
2022-01-20	92.000	92.000	92.000	92.000	1.266	10
2022-01-19	85.960	85.960	85.960	85.960	1.183	140
2022-01-18	87.000	87.000	87.000	87.000	1.197	20
2022-01-17	88.180	88.180	87.130	87.130	1.199	50
2022-01-14	88.190	88.190	88.190	88.190	1.214	110
2022-01-13	89.870	89.870	89.870	89.870	1.237	0
2022-01-12	89.870	89.870	89.870	89.870	1.237	0
2022-01-11	89.870	89.870	89.870	89.870	1.237	0
2022-01-10	89.870	89.870	89.870	89.870	1.237	0
2022-01-07	89.870	89.870	89.870	89.870	1.237	0
2022-01-06	82.420	89.870	82.420	89.870	1.237	120
2022-01-05	89.870	89.870	89.870	89.870	1.237	10
2022-01-04	89.000	89.870	88.990	89.870	1.237	140
2022-01-03	82.390	82.430	82.390	82.400	1.134	180
2021-12-30	95.970	101.90	86.020	95.800	1.318	510
2021-12-29	95.960	95.970	95.960	95.970	1.321	1,030
2021-12-28	95.960	95.960	95.960	95.960	1.321	0
2021-12-27	85.010	95.960	85.000	95.960	1.321	120
2021-12-23	84.070	89.990	84.070	85.000	1.170	150
2021-12-22	90.890	90.890	90.890	90.890	1.251	0

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-09	0.5200 BRL
2025-04-08	0.4300 BRL
2025-03-12	0.5300 BRL
2025-02-10	0.6000 BRL
2025-01-09	0.3500 BRL
2024-12-09	0.6600 BRL
2024-11-08	0.3400 BRL
2024-10-08	0.7600 BRL
2024-09-09	0.4800 BRL
2024-08-08	1.2900 BRL
2024-07-08	1.8500 BRL
2024-06-10	1.8900 BRL
2024-05-09	2.2600 BRL
2024-04-09	0.6700 BRL
2024-03-08	1.4800 BRL
2024-02-08	0.2600 BRL
2024-01-08	1.7500 BRL
2023-12-08	0.3900 BRL
2023-11-07	0.4600 BRL
2023-10-05	0.3500 BRL
2023-09-08	0.2900 BRL
2023-07-07	0.8000 BRL
2023-06-07	0.5900 BRL
2023-05-08	0.6800 BRL
2023-04-10	0.8500 BRL
2023-03-08	0.4500 BRL
2023-02-08	0.5400 BRL
2023-01-09	0.7400 BRL
2022-12-08	0.6700 BRL
2022-11-08	0.6700 BRL
2022-10-07	0.6400 BRL
2022-09-09	0.6700 BRL
2022-08-08	0.6000 BRL
2022-07-08	0.5400 BRL
2022-06-08	0.5800 BRL
2022-05-06	0.5900 BRL
2022-04-08	0.6000 BRL

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