São Paulo - Delayed Quote
BRL
BRC Renda Corporativa FII - FII Athena I (FATN11.SA)
79.07
+0.33
(+0.42%)
At close: November 6 at 5:54:41 PM GMT-3
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
Nov 6, 2026
79.00
79.66
78.75
79.07
79.07
26,307
Nov 5, 2026
78.42
78.94
77.84
78.74
78.74
18,070
Nov 4, 2026
77.10
78.22
76.50
77.96
77.96
30,231
Nov 3, 2026
78.80
79.75
76.16
77.06
77.06
38,535
Oct 30, 2026
79.97
79.97
77.78
78.80
78.80
30,020
Oct 29, 2026
79.66
79.82
78.00
79.37
79.37
24,478
Oct 28, 2026
80.60
80.60
78.50
79.15
79.15
22,337
Oct 27, 2026
82.96
82.96
79.62
80.15
80.15
44,127
Oct 26, 2026
84.00
84.00
77.91
81.91
81.91
72,733
Oct 23, 2026
89.90
89.90
88.40
88.79
88.79
30,294
Oct 22, 2026
90.60
90.68
88.45
89.90
89.90
27,330
Oct 21, 2026
90.02
90.80
88.58
90.40
90.40
15,934
Oct 20, 2026
88.00
89.99
87.48
89.99
89.99
18,793
Oct 19, 2026
87.34
88.08
86.82
88.08
88.08
16,628
Oct 16, 2026
87.45
87.45
86.40
86.90
86.90
16,094
Oct 15, 2026
87.18
87.45
86.24
87.45
87.45
13,543
Oct 14, 2026
87.41
87.41
86.60
86.99
86.99
8,923
Oct 13, 2026
87.70
87.90
86.80
87.41
87.41
20,269
Oct 9, 2026
86.55
87.66
86.18
87.64
87.64
14,774
Oct 8, 2026
86.02
86.79
85.86
86.18
86.18
21,951
Oct 7, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
86.41
87.14
85.99
86.02
86.02
29,025
Oct 6, 2026
86.50
87.69
85.98
87.69
86.89
28,950
Oct 5, 2026
84.00
88.20
84.00
85.98
85.20
56,397
Oct 2, 2026
84.00
84.50
83.51
83.90
83.13
7,443
Oct 1, 2026
83.50
84.01
83.20
84.01
83.24
8,780
Sep 30, 2026
83.65
84.44
83.50
84.00
83.23
13,684
Sep 29, 2026
84.05
84.18
83.45
84.00
83.23
11,168
Sep 28, 2026
84.95
84.95
83.41
84.05
83.28
10,633
Sep 25, 2026
83.20
84.97
83.20
84.97
84.19
11,148
Sep 24, 2026
82.57
83.63
82.57
83.20
82.44
16,358
Sep 23, 2026
83.85
83.85
82.46
82.64
81.89
14,057
Sep 22, 2026
82.85
83.86
81.90
83.86
83.09
17,451
Sep 21, 2026
81.77
82.65
81.50
81.50
80.76
17,707
Sep 18, 2026
81.58
81.80
81.36
81.77
81.02
16,310
Sep 17, 2026
81.39
81.93
80.89
81.30
80.56
14,491
Sep 16, 2026
80.40
81.24
80.40
81.24
80.50
18,752
Sep 15, 2026
81.20
81.20
80.35
80.83
80.09
19,059
Sep 14, 2026
80.45
80.94
80.04
80.94
80.20
13,925
Sep 11, 2026
81.45
81.45
80.07
80.45
79.72
15,433
Sep 10, 2026
79.50
80.84
79.50
80.70
79.96
25,069
Sep 9, 2026
79.85
80.48
79.19
79.60
78.87
18,815
Sep 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
79.50
79.98
79.18
79.65
78.92
16,831
Sep 4, 2026
79.60
80.36
79.26
80.30
78.77
30,284
Sep 3, 2026
78.99
79.60
78.99
79.60
78.09
16,849
Sep 2, 2026
78.75
79.45
78.53
79.38
77.87
29,502
Sep 1, 2026
78.59
78.75
78.30
78.75
77.25
28,155
Aug 31, 2026
78.78
78.86
78.23
78.58
77.09
21,733
Aug 28, 2026
78.98
78.98
77.90
78.70
77.21
25,394
Aug 27, 2026
78.00
78.42
77.45
78.30
76.81
16,296
Aug 26, 2026
78.20
78.46
77.83
78.05
76.57
22,673
Aug 25, 2026
77.67
78.28
77.58
78.20
76.71
33,412
Aug 24, 2026
77.58
77.94
77.43
77.73
76.25
25,757
Aug 21, 2026
77.07
77.58
77.00
77.58
76.11
22,566
Aug 20, 2026
77.50
77.50
76.97
77.05
75.59
19,583
Aug 19, 2026
77.44
77.58
77.12
77.42
75.95
21,989
Aug 18, 2026
77.06
77.58
76.83
77.44
75.97
23,008
Aug 17, 2026
77.38
77.58
76.82
77.06
75.60
32,994
Aug 14, 2026
77.57
77.57
76.80
77.38
75.91
22,664
Aug 13, 2026
77.97
77.97
77.14
77.47
76.00
23,457
Aug 12, 2026
77.90
78.05
77.58
77.97
76.49
18,251
Aug 11, 2026
78.31
78.49
77.62
77.90
76.42
21,563
Aug 10, 2026
79.17
79.17
78.10
78.30
76.81
23,186
Aug 7, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
79.00
79.19
78.45
79.19
77.69
24,568
Aug 6, 2026
79.97
79.97
79.47
79.83
77.53
21,967
Aug 5, 2026
80.00
80.00
79.80
79.96
77.66
19,526
Aug 4, 2026
80.03
80.20
79.71
80.01
77.70
11,593
Aug 3, 2026
80.09
80.49
79.68
80.01
77.70
28,830
Jul 31, 2026
79.85
80.14
79.50
80.08
77.77
18,864
Jul 30, 2026
79.35
79.83
79.35
79.77
77.47
22,832
Jul 29, 2026
79.82
79.82
79.35
79.60
77.31
22,015
Jul 28, 2026
79.65
79.85
79.36
79.74
77.44
28,086
Jul 27, 2026
79.80
79.80
79.25
79.49
77.20
19,237
Jul 24, 2026
79.97
79.97
79.34
79.50
77.21
20,070
Jul 23, 2026
79.86
79.86
79.35
79.59
77.30
20,728
Jul 22, 2026
80.10
80.10
79.30
79.80
77.50
16,678
Jul 21, 2026
79.75
80.20
79.60
80.13
77.82
25,218
Jul 20, 2026
79.99
79.99
79.01
79.78
77.48
19,556
Jul 17, 2026
80.00
80.00
79.37
79.82
77.52
24,437
Jul 16, 2026
80.20
80.20
79.74
79.89
77.59
16,783
Jul 15, 2026
80.00
80.23
79.81
80.23
77.92
20,433
Jul 14, 2026
80.30
80.31
79.81
80.00
77.69
17,296
Jul 13, 2026
79.90
80.99
79.40
79.94
77.64
26,642
Jul 10, 2026
79.65
79.97
79.39
79.90
77.60
25,190
Jul 9, 2026
79.35
79.65
78.95
79.50
77.21
20,707
Jul 8, 2026
79.64
79.69
78.91
79.40
77.11
33,094
Jul 7, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
79.48
79.65
79.17
79.37
77.08
21,465
Jul 6, 2026
80.07
80.28
79.76
80.22
77.13
21,175
Jul 3, 2026
79.88
80.20
79.64
80.20
77.11
35,051
Jul 2, 2026
79.75
80.41
79.36
79.88
76.80
47,636
Jul 1, 2026
79.40
79.89
78.99
79.75
76.68
40,495
Jun 30, 2026
79.81
79.81
78.97
79.12
76.07
54,353
Jun 29, 2026
79.90
79.90
79.00
79.12
76.07
31,864
Jun 26, 2026
79.70
79.98
78.99
79.43
76.37
49,449
Jun 25, 2026
79.85
79.85
78.84
79.21
76.16
39,491
Jun 24, 2026
79.89
80.15
78.99
79.34
76.28
34,743
Jun 23, 2026
80.21
80.21
79.49
79.89
76.81
47,495
Jun 22, 2026
80.19
80.48
79.96
80.22
77.13
28,733
Jun 19, 2026
80.50
80.50
79.93
80.01
76.93
16,550
Jun 18, 2026
80.00
80.50
79.50
80.22
77.13
22,747
Jun 17, 2026
80.59
80.59
79.86
79.99
76.91
40,168
Jun 16, 2026
81.74
81.89
79.98
80.30
77.21
55,850
Jun 15, 2026
80.95
81.40
80.71
81.20
78.07
41,032
Jun 12, 2026
80.58
81.09
80.00
80.53
77.43
50,780
Jun 11, 2026
80.58
80.58
79.99
80.50
77.40
57,241
Jun 10, 2026
82.20
82.68
79.92
80.10
77.02
40,753
Jun 9, 2026
83.50
83.89
81.98
82.40
79.23
27,381
Jun 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
84.32
84.32
82.75
83.03
79.83
15,954
Jun 5, 2026
84.38
84.87
84.20
84.69
80.66
11,415
Jun 3, 2026
84.50
84.60
84.00
84.06
80.06
13,965
Jun 2, 2026
84.63
84.63
84.11
84.63
80.60
13,181
Jun 1, 2026
85.15
85.15
84.30
84.63
80.60
45,259
May 29, 2026
84.45
85.61
84.35
85.20
81.15
38,468
May 28, 2026
84.69
84.84
84.09
84.74
80.71
27,719
May 27, 2026
85.45
85.45
84.50
84.69
80.66
15,229
May 26, 2026
85.37
85.43
84.80
85.03
80.98
18,052
May 25, 2026
85.31
85.92
85.20
85.43
81.36
17,512
May 22, 2026
85.61
85.61
85.00
85.48
81.41
14,454
May 21, 2026
85.60
85.60
85.10
85.39
81.33
15,614
May 20, 2026
85.29
85.68
84.93
85.55
81.48
17,599
May 19, 2026
86.01
86.01
85.10
85.12
81.07
13,828
May 18, 2026
86.03
86.49
85.60
86.01
81.92
23,582
May 15, 2026
86.42
86.42
85.56
86.03
81.94
25,678
May 14, 2026
85.61
86.02
85.59
85.90
81.81
15,304
May 13, 2026
85.98
86.32
85.34
85.61
81.54
24,366
May 12, 2026
86.22
86.43
85.94
86.25
82.15
16,141
May 11, 2026
86.85
86.85
86.07
86.18
82.08
26,043
May 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
86.59
86.87
86.37
86.79
82.66
45,386
May 7, 2026
87.44
87.44
86.81
87.26
82.35
17,525
May 6, 2026
87.47
87.47
86.60
87.05
82.15
36,267
May 5, 2026
87.33
87.33
86.61
86.87
81.98
31,079
May 4, 2026
87.50
87.53
86.71
87.07
82.17
34,622
Apr 30, 2026
86.45
87.39
86.45
87.06
82.16
20,865
Apr 29, 2026
86.43
86.78
86.30
86.43
81.56
16,077
Apr 28, 2026
86.46
86.49
86.29
86.43
81.56
26,531
Apr 27, 2026
86.80
86.88
86.29
86.29
81.43
47,831
Apr 24, 2026
86.59
87.01
86.29
86.39
81.52
33,532
Apr 23, 2026
86.39
86.67
86.28
86.51
81.64
37,579
Apr 22, 2026
86.99
87.00
86.29
86.74
81.85
46,279
Apr 20, 2026
86.99
87.00
86.50
86.78
81.89
31,081
Apr 17, 2026
86.69
87.43
86.53
86.98
82.08
22,948
Apr 16, 2026
86.72
86.86
86.36
86.47
81.60
22,551
Apr 15, 2026
86.98
86.98
86.33
86.60
81.72
16,867
Apr 14, 2026
86.78
86.78
86.29
86.53
81.66
23,320
Apr 13, 2026
87.30
87.30
86.30
86.50
81.63
19,090
Apr 10, 2026
87.34
87.34
86.42
86.74
81.85
30,495
Apr 9, 2026
86.77
87.10
86.35
86.71
81.83
24,637
Apr 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
86.71
87.50
86.31
86.79
81.90
28,578
Apr 7, 2026
86.84
87.07
86.48
86.86
81.21
28,733
Apr 6, 2026
86.86
87.44
86.46
86.60
80.97
26,133
Apr 2, 2026
87.23
87.23
86.54
86.86
81.21
15,651
Apr 1, 2026
87.00
87.23
86.79
87.05
81.39
17,187
Mar 31, 2026
86.91
87.10
86.60
86.92
81.27
21,399
Mar 30, 2026
86.58
86.71
86.26
86.65
81.02
12,367
Mar 27, 2026
86.43
87.12
86.04
86.60
80.97
23,623
Mar 26, 2026
86.19
86.47
85.76
86.20
80.60
13,248
Mar 25, 2026
86.60
86.60
85.92
86.19
80.59
23,106
Mar 24, 2026
86.94
86.94
85.53
86.19
80.59
29,447
Mar 23, 2026
86.40
87.21
86.33
86.33
80.72
28,072
Mar 20, 2026
86.36
86.63
85.93
86.40
80.78
27,562
Mar 19, 2026
86.75
86.75
85.95
86.36
80.75
25,669
Mar 18, 2026
86.85
87.07
86.00
86.75
81.11
41,737
Mar 17, 2026
87.13
87.26
86.54
86.65
81.02
23,109
Mar 16, 2026
86.13
87.32
86.13
86.78
81.14
34,175
Mar 13, 2026
86.90
86.90
86.13
86.13
80.53
30,247
Mar 12, 2026
87.00
87.07
86.41
86.67
81.04
12,407
Mar 11, 2026
86.80
87.06
86.59
86.67
81.04
23,304
Mar 10, 2026
86.95
86.97
86.65
86.65
81.02
17,287
Mar 9, 2026
86.75
86.83
86.35
86.69
81.05
23,818
Mar 6, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
86.31
86.88
86.03
86.35
80.74
21,702
Mar 5, 2026
87.29
87.29
86.68
87.17
80.75
32,447
Mar 4, 2026
87.13
87.29
86.84
87.29
80.87
24,503
Mar 3, 2026
87.14
87.15
86.65
86.95
80.55
34,737
Mar 2, 2026
87.10
87.29
86.00
87.21
80.79
53,386
Feb 27, 2026
86.85
87.20
86.79
87.10
80.69
38,866
Feb 26, 2026
87.16
87.29
86.79
86.85
80.46
37,917
Feb 25, 2026
87.25
87.42
86.79
87.16
80.75
38,370
Feb 24, 2026
87.29
87.35
86.79
87.24
80.82
35,095
Feb 23, 2026
87.30
87.65
86.79
87.20
80.78
43,694
Feb 20, 2026
87.40
87.40
86.79
86.91
80.51
28,950
Feb 19, 2026
87.50
87.50
86.80
87.25
80.83
15,190
Feb 18, 2026
87.50
87.60
86.70
87.15
80.74
16,107
Feb 13, 2026
87.59
87.59
86.95
87.50
81.06
23,222
Feb 12, 2026
87.50
87.83
86.72
87.05
80.64
19,034
Feb 11, 2026
87.50
87.50
86.96
87.31
80.88
23,902
Feb 10, 2026
87.82
87.82
86.87
87.50
81.06
18,229
Feb 9, 2026
88.08
88.08
87.19
87.34
80.91
20,062
Feb 6, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
87.66
88.06
87.06
87.50
81.06
20,019
Feb 5, 2026
89.56
89.56
88.00
88.45
81.20
31,341
Feb 4, 2026
89.76
89.76
88.90
89.56
82.22
14,390
Feb 3, 2026
89.48
89.59
89.03
89.15
81.84
14,904
Feb 2, 2026
89.15
89.48
88.40
89.48
82.14
25,839
Jan 30, 2026
89.11
89.15
87.60
89.15
81.84
22,101
Jan 29, 2026
90.60
90.60
88.17
89.13
81.82
18,816
Jan 28, 2026
89.00
90.82
89.00
90.48
83.06
15,874
Jan 27, 2026
88.40
89.87
88.24
89.00
81.70
16,074
Jan 26, 2026
87.00
88.85
86.50
88.38
81.13
18,208
Jan 23, 2026
85.83
87.00
85.83
87.00
79.87
13,213
Jan 22, 2026
85.54
85.83
85.00
85.83
78.79
26,704
Jan 21, 2026
85.25
85.54
85.00
85.54
78.53
23,738
Jan 20, 2026
85.35
85.43
84.72
85.24
78.25
20,668
Jan 19, 2026
85.57
85.57
84.86
85.35
78.35
27,584
Jan 16, 2026
85.57
85.57
85.01
85.57
78.56
20,089
Jan 15, 2026
85.48
85.55
85.03
85.50
78.49
10,173
Jan 14, 2026
85.48
85.54
84.95
85.23
78.24
15,194
Jan 13, 2026
85.89
85.89
84.85
85.25
78.26
15,937
Jan 12, 2026
85.48
85.89
84.60
85.43
78.43
28,026
Jan 9, 2026
85.85
85.97
84.30
85.37
78.37
29,412
Jan 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
85.60
85.94
85.09
85.76
78.73
20,416
Jan 7, 2026
86.48
86.49
85.78
86.00
78.22
19,422
Jan 6, 2026
86.70
86.70
85.63
86.11
78.32
17,428
Jan 5, 2026
85.99
86.70
85.14
86.70
78.85
21,978
Jan 2, 2026
85.59
85.99
84.80
85.99
78.21
18,147
Dec 30, 2025
85.72
85.72
84.75
85.59
77.84
17,618
Dec 29, 2025
85.40
85.60
84.59
85.41
77.68
26,209
Dec 26, 2025
85.30
85.68
84.01
85.31
77.59
17,184
Dec 23, 2025
85.30
85.30
84.45
85.20
77.49
37,827
Dec 22, 2025
84.51
85.09
84.50
84.93
77.24
25,683
Dec 19, 2025
84.53
85.11
84.52
84.79
77.12
13,865
Dec 18, 2025
83.98
84.53
83.73
84.21
76.59
12,670
Dec 17, 2025
83.83
83.93
83.14
83.92
76.32
16,840
Dec 16, 2025
83.59
83.83
83.19
83.66
76.09
15,028
Dec 15, 2025
83.40
83.68
83.37
83.59
76.02
18,688
Dec 12, 2025
83.54
83.81
83.18
83.54
75.98
19,817
Dec 11, 2025
83.89
83.89
83.08
83.48
75.92
13,433
Dec 10, 2025
83.24
83.50
82.99
83.33
75.79
24,683
Dec 9, 2025
84.21
84.21
82.85
82.85
75.35
47,760
Dec 8, 2025
84.40
84.40
83.53
83.98
76.38
20,542
Dec 5, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
84.44
85.19
83.63
84.33
76.70
31,092
Dec 4, 2025
84.89
85.61
84.68
85.61
77.13
14,830
Dec 3, 2025
84.88
84.90
84.48
84.88
76.48
17,754
Dec 2, 2025
84.69
84.88
84.00
84.88
76.48
13,840
Dec 1, 2025
84.39
84.54
83.61
84.35
76.00
20,565
Nov 28, 2025
83.68
83.96
83.39
83.96
75.65
33,497
Nov 27, 2025
84.02
84.22
83.21
83.69
75.40
31,440
Nov 26, 2025
83.61
83.87
83.36
83.56
75.29
21,771
Nov 25, 2025
83.83
83.89
83.45
83.88
75.57
20,983
Nov 24, 2025
84.09
84.49
83.75
83.77
75.48
15,833
Nov 21, 2025
83.98
84.89
83.37
84.89
76.48
23,616
Nov 19, 2025
83.68
83.90
83.26
83.67
75.39
14,659
Nov 18, 2025
83.95
83.97
83.40
83.68
75.39
16,189
Nov 17, 2025
83.57
83.95
83.37
83.95
75.64
23,785
Nov 14, 2025
83.69
83.69
83.00
83.35
75.10
31,088
Nov 13, 2025
83.16
83.55
83.00
83.52
75.25
21,315
Nov 12, 2025
83.50
83.71
83.00
83.17
74.93
18,553
Nov 11, 2025
83.65
83.80
82.99
83.43
75.17
21,546
Nov 10, 2025
83.15
83.54
82.95
83.46
75.20
23,401
Nov 7, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
83.50
83.84
82.90
83.39
75.13
20,634
Nov 6, 2025
84.28
84.28
83.78
84.00
74.96
14,952
