São Paulo - Delayed Quote BRL
Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII (DRIT11.SA)
75.21
0.00
(0.00%)
As of June 3 at 8:43:35 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.00 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Jun 2, 2025 | 75.20 | 75.21 | 75.19 | 75.21 | 75.21 | 5 |
| May 30, 2025 | 81.58 | 81.58 | 75.17 | 75.17 | 75.17 | 4 |
| May 29, 2025 | 86.90 | 86.90 | 75.16 | 75.16 | 75.16 | 5 |
| May 28, 2025 | 86.74 | 86.90 | 86.74 | 86.90 | 86.90 | 46 |
| May 27, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1 |
| May 26, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| May 23, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 5 |
| May 22, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| May 21, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 1 |
| May 20, 2025 | 86.98 | 86.98 | 86.97 | 86.97 | 86.97 | 2 |
| May 19, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 1 |
| May 16, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 1 |
| May 15, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| May 14, 2025 | 75.40 | 75.41 | 75.40 | 75.40 | 75.40 | 38 |
| May 13, 2025 | 87.01 | 87.01 | 75.11 | 75.32 | 75.32 | 9 |
| May 12, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 9 |
| May 9, 2025 | 0.52 Dividend | |||||
| May 9, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 17 |
| May 8, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.98 | 3 |
| May 7, 2025 | 86.90 | 88.51 | 86.90 | 88.51 | 87.99 | 10 |
| May 6, 2025 | 85.00 | 88.09 | 85.00 | 86.90 | 86.39 | 43 |
| May 5, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 87.50 | - |
| May 2, 2025 | 88.01 | 88.02 | 88.01 | 88.02 | 87.50 | 2 |
| Apr 30, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 83.94 | - |
| Apr 29, 2025 | 84.97 | 84.97 | 84.44 | 84.44 | 83.94 | 6 |
| Apr 28, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 25, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 24, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 23, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 22, 2025 | 83.97 | 83.98 | 83.97 | 83.97 | 83.48 | 6 |
| Apr 17, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 16, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 15, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | - |
| Apr 14, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.48 | 11 |
| Apr 11, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.00 | - |
| Apr 10, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.00 | - |
| Apr 9, 2025 | 88.32 | 88.52 | 88.32 | 88.52 | 88.00 | 56 |
| Apr 8, 2025 | 0.43 Dividend | |||||
| Apr 8, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.35 | - |
| Apr 7, 2025 | 87.89 | 87.89 | 87.87 | 87.87 | 86.93 | 33 |
| Apr 4, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 79.66 | - |
| Apr 3, 2025 | 80.51 | 80.52 | 80.51 | 80.52 | 79.66 | 5 |
| Apr 2, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 79.16 | 6 |
| Apr 1, 2025 | 87.00 | 87.99 | 87.00 | 87.98 | 87.04 | 3 |
| Mar 31, 2025 | 65.04 | 87.99 | 65.04 | 87.99 | 87.04 | 51 |
| Mar 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.05 | - |
| Mar 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.05 | - |
| Mar 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.05 | - |
| Mar 25, 2025 | 85.00 | 88.00 | 85.00 | 88.00 | 87.05 | 44 |
| Mar 24, 2025 | 85.96 | 85.96 | 85.95 | 85.95 | 85.03 | 501 |
| Mar 21, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.04 | 604 |
| Mar 20, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.04 | 600 |
| Mar 19, 2025 | 85.97 | 85.97 | 85.96 | 85.96 | 85.04 | 650 |
| Mar 18, 2025 | 85.97 | 85.97 | 85.96 | 85.96 | 85.04 | 603 |
| Mar 17, 2025 | 85.98 | 85.98 | 85.97 | 85.97 | 85.05 | 605 |
| Mar 14, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.06 | 600 |
| Mar 13, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.24 | - |
| Mar 12, 2025 | 0.53 Dividend | |||||
| Mar 12, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 84.24 | 602 |
| Mar 11, 2025 | 84.89 | 85.20 | 84.89 | 85.20 | 83.76 | 314 |
| Mar 10, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 83.46 | - |
| Mar 7, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 83.46 | - |
| Mar 6, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 83.46 | 2 |
| Mar 5, 2025 | 84.88 | 84.89 | 84.88 | 84.89 | 83.46 | 2 |
| Feb 28, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 82.54 | - |
| Feb 27, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 82.54 | - |
| Feb 26, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 82.54 | - |
| Feb 25, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 82.54 | - |
| Feb 24, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 82.54 | 5 |
| Feb 21, 2025 | 71.16 | 83.96 | 65.00 | 83.96 | 82.54 | 199 |
| Feb 20, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 72.75 | 4 |
| Feb 19, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 81.59 | - |
| Feb 18, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 81.59 | 6 |
| Feb 17, 2025 | 79.98 | 83.23 | 79.98 | 83.23 | 81.82 | 6 |
| Feb 14, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 78.61 | 1 |
| Feb 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.73 | - |
| Feb 12, 2025 | 75.01 | 75.01 | 75.00 | 75.00 | 73.73 | 19 |
| Feb 11, 2025 | 74.45 | 75.00 | 72.01 | 75.00 | 73.73 | 107 |
| Feb 10, 2025 | 0.6 Dividend | |||||
| Feb 10, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 71.76 | - |
| Feb 7, 2025 | 66.98 | 72.99 | 66.98 | 72.99 | 71.17 | 26 |
| Feb 6, 2025 | 58.50 | 72.48 | 58.50 | 72.48 | 70.67 | 73 |
| Feb 5, 2025 | 69.00 | 69.00 | 53.98 | 58.46 | 57.00 | 106 |
| Feb 4, 2025 | 70.02 | 70.02 | 70.01 | 70.01 | 68.26 | 2 |
| Feb 3, 2025 | 70.00 | 70.01 | 69.00 | 69.00 | 67.28 | 14 |
| Jan 31, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 68.26 | 1 |
| Jan 30, 2025 | 75.00 | 75.00 | 70.01 | 70.01 | 68.26 | 16 |
| Jan 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 24, 2025 | 75.02 | 75.02 | 75.00 | 75.00 | 73.13 | 20 |
| Jan 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 22, 2025 | 75.01 | 75.15 | 75.00 | 75.00 | 73.13 | 16 |
| Jan 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | - |
| Jan 15, 2025 | 75.00 | 75.01 | 75.00 | 75.00 | 73.13 | 304 |
| Jan 14, 2025 | 75.01 | 75.01 | 75.00 | 75.00 | 73.13 | 354 |
| Jan 13, 2025 | 73.50 | 75.01 | 73.50 | 75.00 | 73.13 | 356 |
| Jan 10, 2025 | 75.01 | 75.01 | 75.00 | 75.00 | 73.13 | 31 |
| Jan 9, 2025 | 0.35 Dividend | |||||
| Jan 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 73.13 | 354 |
| Jan 8, 2025 | 75.00 | 78.01 | 75.00 | 75.00 | 72.79 | 362 |
| Jan 7, 2025 | 75.14 | 75.14 | 75.00 | 75.00 | 72.79 | 350 |
| Jan 6, 2025 | 78.02 | 78.02 | 78.00 | 78.00 | 75.70 | 358 |
| Jan 3, 2025 | 90.00 | 90.00 | 78.00 | 79.77 | 77.41 | 433 |
| Jan 2, 2025 | 78.40 | 80.01 | 78.40 | 80.01 | 77.65 | 354 |
| Dec 30, 2024 | 75.00 | 82.00 | 75.00 | 80.01 | 77.65 | 363 |
| Dec 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 92.20 | - |
| Dec 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 92.20 | 100 |
| Dec 23, 2024 | 84.98 | 84.98 | 83.96 | 83.96 | 81.48 | 9 |
| Dec 20, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.76 | 353 |
| Dec 19, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 72.80 | 351 |
| Dec 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.79 | 361 |
| Dec 17, 2024 | 74.99 | 75.01 | 74.99 | 75.00 | 72.79 | 332 |
| Dec 16, 2024 | 75.00 | 75.01 | 74.10 | 75.00 | 72.79 | 228 |
| Dec 13, 2024 | 75.00 | 75.01 | 75.00 | 75.01 | 72.80 | 131 |
| Dec 12, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 72.80 | - |
| Dec 11, 2024 | 75.00 | 75.01 | 75.00 | 75.01 | 72.80 | 14 |
| Dec 10, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 72.80 | - |
| Dec 9, 2024 | 0.66 Dividend | |||||
| Dec 9, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 72.80 | 4 |
| Dec 6, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.26 | - |
| Dec 5, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.26 | - |
| Dec 4, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.26 | 3 |
| Dec 3, 2024 | 76.00 | 76.00 | 70.00 | 70.00 | 67.30 | 12 |
| Dec 2, 2024 | 81.49 | 86.20 | 81.49 | 81.51 | 78.37 | 17 |
| Nov 29, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 75.56 | - |
| Nov 28, 2024 | 78.61 | 78.61 | 78.59 | 78.59 | 75.56 | 11 |
| Nov 27, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 75.59 | 1 |
| Nov 26, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 78.35 | 4 |
| Nov 25, 2024 | 78.88 | 79.82 | 78.60 | 78.60 | 75.57 | 7 |
| Nov 22, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 75.58 | 2 |
| Nov 21, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 78.35 | 2 |
| Nov 19, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 80.20 | - |
| Nov 18, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 80.20 | 5 |
| Nov 14, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 80.20 | 2 |
| Nov 13, 2024 | 78.62 | 78.63 | 78.62 | 78.62 | 75.59 | 7 |
| Nov 12, 2024 | 81.00 | 81.00 | 78.62 | 78.62 | 75.59 | 11 |
| Nov 11, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 75.60 | 2 |
| Nov 8, 2024 | 0.34 Dividend | |||||
| Nov 8, 2024 | 79.49 | 85.00 | 79.49 | 85.00 | 81.72 | 2 |
| Nov 7, 2024 | 78.64 | 78.64 | 78.61 | 78.61 | 75.25 | 25 |
| Nov 6, 2024 | 88.60 | 88.60 | 78.61 | 78.61 | 75.25 | 28 |
| Nov 5, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 84.82 | 4 |
| Nov 4, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 91.42 | 1 |
| Nov 1, 2024 | 98.00 | 99.00 | 80.82 | 94.95 | 90.90 | 15 |
| Oct 31, 2024 | 101.29 | 101.29 | 91.57 | 100.00 | 95.73 | 45 |
| Oct 30, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 29, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 28, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 25, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | 1 |
| Oct 24, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 23, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 22, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 21, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | - |
| Oct 18, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 88.15 | 1 |
| Oct 17, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 87.27 | 1 |
| Oct 16, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 87.27 | - |
| Oct 15, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 87.27 | - |
| Oct 14, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 87.27 | - |
| Oct 11, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 87.27 | 1 |
| Oct 10, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.99 | - |
| Oct 9, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.99 | - |
| Oct 8, 2024 | 0.76 Dividend | |||||
| Oct 8, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.99 | - |
| Oct 7, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.27 | 6 |
| Oct 4, 2024 | 85.03 | 91.90 | 85.03 | 91.90 | 87.25 | 8 |
| Oct 3, 2024 | 90.19 | 90.20 | 90.19 | 90.20 | 85.63 | 8 |
| Oct 2, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 85.62 | 4 |
| Oct 1, 2024 | 85.03 | 85.03 | 85.02 | 85.02 | 80.72 | 9 |
| Sep 30, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 80.72 | - |
| Sep 27, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 80.72 | - |
| Sep 26, 2024 | 85.03 | 85.03 | 85.02 | 85.02 | 80.72 | 2 |
| Sep 25, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 80.72 | - |
| Sep 24, 2024 | 85.03 | 85.03 | 85.02 | 85.02 | 80.72 | 3 |
| Sep 23, 2024 | 91.01 | 91.01 | 90.99 | 90.99 | 86.38 | 7 |
| Sep 20, 2024 | 91.92 | 91.92 | 91.00 | 91.00 | 86.39 | 10 |
| Sep 19, 2024 | 98.03 | 98.03 | 93.13 | 93.13 | 88.42 | 23 |
| Sep 18, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 93.05 | - |
| Sep 17, 2024 | 98.00 | 98.01 | 98.00 | 98.01 | 93.05 | 12 |
| Sep 16, 2024 | 98.00 | 99.99 | 98.00 | 98.01 | 93.05 | 11 |
| Sep 13, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.94 | 1 |
| Sep 12, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.94 | 14 |
| Sep 11, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.94 | 6 |
| Sep 10, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.94 | 16 |
| Sep 9, 2024 | 0.48 Dividend | |||||
| Sep 9, 2024 | 100.00 | 100.00 | 99.52 | 99.52 | 94.48 | 16 |
| Sep 6, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.48 | - |
| Sep 5, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 94.48 | 51 |
| Sep 4, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 92.12 | - |
| Sep 3, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 92.12 | 3 |
| Sep 2, 2024 | 97.61 | 98.00 | 97.50 | 97.50 | 92.12 | 29 |
| Aug 30, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 92.21 | 4 |
| Aug 29, 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 95.41 | 11 |
| Aug 28, 2024 | 99.98 | 100.99 | 99.98 | 100.98 | 95.41 | 11 |
| Aug 27, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 93.97 | 1 |
| Aug 26, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 93.97 | - |
| Aug 23, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 93.97 | 2 |
| Aug 22, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 94.01 | - |
| Aug 21, 2024 | 95.82 | 99.99 | 95.82 | 99.50 | 94.01 | 6 |
| Aug 20, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 90.53 | - |
| Aug 19, 2024 | 98.79 | 98.79 | 93.85 | 95.82 | 90.53 | 10 |
| Aug 16, 2024 | 92.00 | 100.00 | 92.00 | 98.79 | 93.34 | 10 |
| Aug 15, 2024 | 91.89 | 91.99 | 91.89 | 91.99 | 86.91 | 2 |
| Aug 14, 2024 | 81.06 | 81.06 | 81.02 | 81.02 | 76.55 | 12 |
| Aug 13, 2024 | 97.00 | 97.00 | 80.10 | 81.01 | 76.54 | 37 |
| Aug 12, 2024 | 96.65 | 96.79 | 96.65 | 96.79 | 91.45 | 3 |
| Aug 9, 2024 | 99.90 | 99.90 | 95.69 | 96.65 | 91.32 | 19 |
| Aug 8, 2024 | 1.29 Dividend | |||||
| Aug 8, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 94.39 | 4 |
| Aug 7, 2024 | 92.57 | 92.67 | 92.57 | 92.67 | 86.34 | 4 |
| Aug 6, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 86.13 | 1 |
| Aug 5, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 86.13 | 1 |
| Aug 2, 2024 | 92.93 | 92.93 | 92.40 | 92.40 | 86.09 | 12 |
| Aug 1, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 86.58 | - |
| Jul 31, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 86.58 | - |
| Jul 30, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 86.58 | 7 |
| Jul 29, 2024 | 92.00 | 92.93 | 91.51 | 92.93 | 86.58 | 9 |
| Jul 26, 2024 | 92.93 | 92.93 | 92.00 | 92.00 | 85.71 | 11 |
| Jul 25, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 86.58 | 6 |
| Jul 24, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 87.58 | 1 |
| Jul 23, 2024 | 95.99 | 96.47 | 94.00 | 94.00 | 87.58 | 23 |
| Jul 22, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 85.72 | - |
| Jul 19, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 85.72 | - |
| Jul 18, 2024 | 93.00 | 93.00 | 92.01 | 92.01 | 85.72 | 15 |
| Jul 17, 2024 | 88.65 | 92.97 | 88.65 | 92.95 | 86.60 | 3 |
| Jul 16, 2024 | 88.70 | 88.70 | 88.65 | 88.65 | 82.59 | 17 |
| Jul 15, 2024 | 90.00 | 90.00 | 88.70 | 88.70 | 82.64 | 23 |
| Jul 12, 2024 | 84.70 | 89.71 | 84.70 | 88.70 | 82.64 | 22 |
| Jul 11, 2024 | 84.70 | 84.70 | 83.68 | 83.68 | 77.96 | 7 |
| Jul 10, 2024 | 85.17 | 85.17 | 84.70 | 84.70 | 78.91 | 11 |
| Jul 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 79.19 | - |
| Jul 8, 2024 | 1.85 Dividend | |||||
| Jul 8, 2024 | 86.73 | 86.73 | 85.00 | 85.00 | 79.19 | 17 |
| Jul 5, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 78.83 | 1 |
| Jul 4, 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 81.28 | 1 |
| Jul 3, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 81.12 | 7 |
| Jul 2, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 81.04 | 2 |
| Jul 1, 2024 | 88.33 | 88.89 | 88.33 | 88.89 | 81.04 | 12 |
| Jun 28, 2024 | 88.33 | 88.34 | 88.31 | 88.34 | 80.54 | 25 |
| Jun 27, 2024 | 88.44 | 88.44 | 83.02 | 88.37 | 80.57 | 4 |
| Jun 26, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 75.68 | - |
| Jun 25, 2024 | 82.85 | 83.01 | 82.85 | 83.01 | 75.68 | 11 |
| Jun 24, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 21, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 20, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 19, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 18, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 17, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 14, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 13, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 12, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 11, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 10, 2024 | 1.89 Dividend | |||||
| Jun 10, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 75.95 | - |
| Jun 7, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 74.22 | - |
| Jun 6, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 74.22 | - |
| Jun 5, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 74.22 | - |
| Jun 4, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 74.22 | - |
Related Tickers
PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
15.58
+3.94%
RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario
67.99
0.00%
XPCM11.SA XP Corporate Macaé Fundo de Investimento Imobiliário - FII
6.99
+1.90%
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
44.97
-0.29%
SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
940.00
-1.05%
VPPR11.SA Xp Properties Fundo De Investimento Imobiliario
12.86
-1.46%
SNLG11.SA Mogno Logistica Fundo De Investimento Imobiliario
0.7000
+1.45%
TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario
0.6100
0.00%
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
97.20
+0.10%
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
85.11
+0.37%