Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 78.600 | 78.600 | 76.220 | 77.750 | 64.822 | 13,535 |
| 2025-11-03 | 78.600 | 78.800 | 78.450 | 78.500 | 65.447 | 4,572 |
| 2025-10-31 | 78.400 | 79.900 | 76.990 | 79.810 | 65.673 | 8,636 |
| 2025-10-30 | 78.500 | 78.510 | 78.140 | 78.250 | 64.389 | 4,577 |
| 2025-10-29 | 78.510 | 78.510 | 78.140 | 78.500 | 64.595 | 2,207 |
| 2025-10-28 | 78.400 | 78.510 | 78.400 | 78.510 | 64.603 | 3,395 |
| 2025-10-27 | 78.700 | 78.800 | 78.100 | 78.510 | 64.603 | 11,142 |
| 2025-10-24 | 78.700 | 78.800 | 78.500 | 78.500 | 64.595 | 3,085 |
← NewerPage 5 of 5 · 248 trading days
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.