Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada (BVMF:SMRE11)
Brazil · Delayed Price · Currency is BRL 65.20
+0.10 (0.15%)
Last updated: Apr 16, 2026, 4:08 PM GMT-3
BVMF:SMRE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 65.40 | 65.61 | 65.10 | 65.10 | - | - | 302 |
| Apr 15, 2026 | 65.71 | 66.31 | 65.05 | 65.10 | 65.10 | -0.12% | 3,558 |
| Apr 14, 2026 | 65.41 | 68.43 | 65.05 | 65.18 | 65.18 | -0.41% | 3,305 |
| Apr 13, 2026 | 65.33 | 65.55 | 65.17 | 65.45 | 65.45 | 0.18% | 630 |
| Apr 10, 2026 | 65.34 | 65.34 | 65.05 | 65.33 | 65.33 | 0.43% | 760 |
| Apr 9, 2026 | 65.06 | 65.39 | 65.05 | 65.05 | 65.05 | - | 1,818 |
| Apr 8, 2026 | 65.10 | 65.35 | 65.05 | 65.05 | 65.05 | - | 1,082 |
| Apr 7, 2026 | 65.20 | 65.50 | 65.05 | 65.05 | 65.05 | -0.23% | 1,773 |
| Apr 6, 2026 | 65.36 | 65.40 | 65.05 | 65.20 | 65.20 | 0.23% | 2,711 |
| Apr 2, 2026 | 65.44 | 65.44 | 65.01 | 65.05 | 65.05 | 0.08% | 1,330 |
| Apr 1, 2026 | 64.57 | 65.29 | 64.57 | 65.00 | 65.00 | -0.08% | 2,853 |
| Mar 31, 2026 | 65.89 | 66.16 | 65.00 | 65.05 | 64.04 | -0.69% | 4,618 |
| Mar 30, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 64.48 | 0.77% | 1,536 |
| Mar 27, 2026 | 65.01 | 65.11 | 65.00 | 65.00 | 63.99 | -0.57% | 1,308 |
| Mar 26, 2026 | 66.57 | 66.57 | 65.00 | 65.37 | 64.36 | 0.54% | 2,927 |
| Mar 25, 2026 | 65.00 | 66.59 | 65.00 | 65.02 | 64.01 | -0.05% | 2,071 |
| Mar 24, 2026 | 65.09 | 65.48 | 65.00 | 65.05 | 64.04 | 0.05% | 3,626 |
| Mar 23, 2026 | 65.13 | 65.23 | 65.00 | 65.02 | 64.01 | -0.12% | 2,164 |
| Mar 20, 2026 | 65.17 | 65.68 | 65.00 | 65.10 | 64.09 | 0.15% | 1,780 |
| Mar 19, 2026 | 65.43 | 65.43 | 65.00 | 65.00 | 63.99 | -0.28% | 3,083 |
| Mar 18, 2026 | 65.42 | 65.49 | 65.13 | 65.18 | 64.17 | -0.37% | 450 |
| Mar 17, 2026 | 65.49 | 65.49 | 65.22 | 65.42 | 64.41 | 0.62% | 39 |
| Mar 16, 2026 | 65.20 | 66.94 | 65.00 | 65.02 | 64.01 | -0.73% | 2,908 |
| Mar 13, 2026 | 65.20 | 65.51 | 65.20 | 65.50 | 64.48 | 0.77% | 284 |
| Mar 12, 2026 | 65.11 | 66.92 | 65.00 | 65.00 | 63.99 | - | 2,684 |
| Mar 11, 2026 | 65.00 | 65.00 | 64.87 | 65.00 | 63.99 | -0.15% | 1,448 |
| Mar 10, 2026 | 65.71 | 66.00 | 64.81 | 65.10 | 64.09 | -0.93% | 2,930 |
| Mar 9, 2026 | 65.71 | 66.21 | 65.71 | 65.71 | 64.69 | 0.94% | 2,164 |
| Mar 6, 2026 | 66.32 | 66.33 | 65.00 | 65.10 | 64.09 | -1.00% | 1,786 |
| Mar 5, 2026 | 67.23 | 68.00 | 65.43 | 65.76 | 64.74 | -1.78% | 1,844 |
| Mar 4, 2026 | 66.65 | 67.02 | 66.65 | 66.95 | 65.91 | 1.21% | 33 |
| Mar 3, 2026 | 66.65 | 67.23 | 66.15 | 66.15 | 65.12 | -0.53% | 1,581 |
| Mar 2, 2026 | 68.01 | 68.73 | 65.99 | 66.50 | 65.47 | -3.65% | 951 |
| Feb 27, 2026 | 68.86 | 69.36 | 68.63 | 69.02 | 66.95 | 0.91% | 827 |
| Feb 26, 2026 | 68.56 | 69.30 | 68.40 | 68.40 | 66.35 | 0.63% | 342 |
| Feb 25, 2026 | 67.97 | 69.00 | 67.00 | 67.97 | 65.94 | 0.18% | 2,130 |
| Feb 24, 2026 | 67.20 | 67.85 | 66.61 | 67.85 | 65.82 | -0.35% | 157 |
| Feb 23, 2026 | 67.00 | 68.18 | 65.18 | 68.09 | 66.05 | 4.13% | 2,586 |
| Feb 20, 2026 | 64.19 | 67.20 | 64.06 | 65.39 | 63.43 | 2.09% | 2,160 |
| Feb 19, 2026 | 64.50 | 64.50 | 63.50 | 64.05 | 62.13 | -0.70% | 3,270 |
| Feb 18, 2026 | 64.50 | 64.79 | 64.50 | 64.50 | 62.57 | - | 1,612 |
| Feb 13, 2026 | 64.50 | 64.93 | 63.50 | 64.50 | 62.57 | -0.23% | 9,893 |
| Feb 12, 2026 | 65.05 | 65.05 | 64.00 | 64.65 | 62.71 | -0.19% | 3,818 |
| Feb 11, 2026 | 65.05 | 65.29 | 64.30 | 64.77 | 62.83 | -0.35% | 905 |
| Feb 10, 2026 | 65.01 | 66.00 | 64.80 | 65.00 | 63.05 | -0.02% | 800 |
| Feb 9, 2026 | 65.02 | 65.59 | 65.00 | 65.01 | 63.06 | 0.02% | 853 |
| Feb 6, 2026 | 65.90 | 68.89 | 65.00 | 65.00 | 63.05 | -0.15% | 7,135 |
| Feb 5, 2026 | 65.00 | 67.69 | 65.00 | 65.10 | 63.15 | 0.15% | 3,386 |
| Feb 4, 2026 | 64.99 | 65.25 | 64.99 | 65.00 | 63.05 | 0.78% | 2,512 |
| Feb 3, 2026 | 65.05 | 65.65 | 64.50 | 64.50 | 62.57 | -0.83% | 4,549 |