Fii Hire Residencial I - Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-28 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-27 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-26 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-23 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-22 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-21 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-20 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-19 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-16 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-15 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-14 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-13 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 0 |
| 2024-08-12 | 149.25 | 149.25 | 149.25 | 149.25 | 70.513 | 16 |
| 2024-08-09 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-08-08 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-08-07 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-08-06 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-08-05 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-08-02 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-08-01 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-31 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-30 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-29 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-26 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-25 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-24 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-23 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-22 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-19 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-18 | 125.75 | 125.75 | 125.75 | 125.75 | 59.410 | 0 |
| 2024-07-17 | 125.75 | 126.00 | 125.75 | 125.75 | 59.410 | 5,218 |
| 2024-07-16 | 124.00 | 124.00 | 124.00 | 124.00 | 58.583 | 0 |
| 2024-07-15 | 124.00 | 124.00 | 124.00 | 124.00 | 58.583 | 2 |
| 2024-07-12 | 117.01 | 117.01 | 117.01 | 117.01 | 55.281 | 0 |
| 2024-07-11 | 117.01 | 117.01 | 117.01 | 117.01 | 55.281 | 0 |
| 2024-07-10 | 117.01 | 117.01 | 117.01 | 117.01 | 55.281 | 0 |
| 2024-07-09 | 117.01 | 117.01 | 117.01 | 117.01 | 55.281 | 0 |
| 2024-07-08 | 117.01 | 117.01 | 117.01 | 117.01 | 55.281 | 0 |
| 2024-07-05 | 117.01 | 117.01 | 117.01 | 117.01 | 49.017 | 0 |
| 2024-07-04 | 117.01 | 117.01 | 117.01 | 117.01 | 49.017 | 0 |
| 2024-07-03 | 117.01 | 117.01 | 117.01 | 117.01 | 49.017 | 3,193 |
| 2024-07-02 | 117.01 | 117.01 | 117.01 | 117.01 | 49.017 | 1,833 |
← NewerPage 10 of 10 · 583 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 14.0100 BRL |
| 2026-09-11 | 4.2713 BRL |
| 2026-07-14 | 14.9495 BRL |
| 2026-06-17 | 19.4344 BRL |
| 2026-05-11 | 8.7359 BRL |
| 2026-02-09 | 0.8159 BRL |
| 2026-01-09 | 20.1935 BRL |
| 2025-12-08 | 1.7559 BRL |
| 2025-11-10 | 2.1863 BRL |
| 2025-10-08 | 1.7350 BRL |
| 2025-09-08 | 2.1855 BRL |
| 2025-08-08 | 1.6500 BRL |
| 2025-07-08 | 0.6024 BRL |
| 2025-06-09 | 1.1337 BRL |
| 2025-05-09 | 1.2579 BRL |
| 2025-04-08 | 2.4587 BRL |
| 2025-02-10 | 2.2029 BRL |
| 2025-01-09 | 2.3172 BRL |
| 2024-11-08 | 1.6017 BRL |
| 2024-10-01 | 0.9600 BRL |
| 2024-07-08 | 13.2584 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.