Fii Hire Residencial I - Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2026-08-03	145.45	145.45	145.45	145.45	127.58
2026-07-31	145.45	145.45	145.45	145.45	127.58
2026-07-30	145.45	145.45	145.45	145.45	127.58
2026-07-29	145.45	145.45	145.45	145.45	127.58
2026-07-28	145.45	145.45	145.45	145.45	127.58
2026-07-27	145.45	145.45	145.45	145.45	127.58
2026-07-24	145.45	145.45	145.45	145.45	127.58
2026-07-23	145.45	145.45	145.45	145.45	127.58
2026-07-22	145.45	145.45	145.45	145.45	127.58
2026-07-21	145.45	145.45	145.45	145.45	127.58
2026-07-20	145.45	145.45	145.45	145.45	127.58
2026-07-17	145.45	145.45	145.45	145.45	127.58
2026-07-16	145.45	145.45	145.45	145.45	127.58
2026-07-15	145.45	145.45	145.45	145.45	127.58
2026-07-14	145.45	145.45	145.45	145.45	127.58
2026-07-13	145.45	145.45	145.45	145.45	114.47
2026-07-10	145.45	145.45	145.45	145.45	114.47
2026-07-09	145.45	145.45	145.45	145.45	114.47
2026-07-08	145.45	145.45	145.45	145.45	114.47
2026-07-07	145.45	145.45	145.45	145.45	114.47
2026-07-06	145.45	145.45	145.45	145.45	114.47
2026-07-03	145.45	145.45	145.45	145.45	114.47
2026-07-02	145.45	145.45	145.45	145.45	114.47
2026-07-01	145.45	145.45	145.45	145.45	114.47
2026-06-30	145.45	145.45	145.45	145.45	114.47
2026-06-29	145.45	145.45	145.45	145.45	114.47
2026-06-26	145.45	145.45	145.45	145.45	114.47
2026-06-25	145.45	145.45	145.45	145.45	114.47
2026-06-24	145.45	145.45	145.45	145.45	114.47
2026-06-23	145.45	145.45	145.45	145.45	114.47
2026-06-22	145.45	145.45	145.45	145.45	114.47
2026-06-19	145.45	145.45	145.45	145.45	114.47
2026-06-18	145.45	145.45	145.45	145.45	114.47
2026-06-17	145.45	145.45	145.45	145.45	114.47
2026-06-16	145.45	145.45	145.45	145.45	99.173
2026-06-15	145.45	145.45	145.45	145.45	99.173
2026-06-14	145.45	145.45	145.45	145.45	99.173
2026-06-12	145.45	145.45	145.45	145.45	99.173
2026-06-11	145.45	145.45	145.45	145.45	99.173
2026-06-10	145.45	145.45	145.45	145.45	99.173
2026-06-09	145.45	145.45	145.45	145.45	99.173
2026-06-08	145.45	145.45	145.45	145.45	99.173
2026-06-05	145.45	145.45	145.45	145.45	99.173
2026-06-03	145.45	145.45	145.45	145.45	99.173
2026-06-02	145.45	145.45	145.45	145.45	99.173
2026-06-01	145.45	145.45	145.45	145.45	99.173
2026-05-29	145.45	145.45	145.45	145.45	99.173
2026-05-28	145.45	145.45	145.45	145.45	99.173
2026-05-27	145.45	145.45	145.45	145.45	99.173
2026-05-26	145.45	145.45	145.45	145.45	99.173
2026-05-25	145.45	145.45	145.45	145.45	99.173
2026-05-22	145.45	145.45	145.45	145.45	99.173
2026-05-21	145.45	145.45	145.45	145.45	99.173
2026-05-20	145.45	145.45	145.45	145.45	99.173
2026-05-19	145.45	145.45	145.45	145.45	99.173
2026-05-18	145.45	145.45	145.45	145.45	99.173
2026-05-15	145.45	145.45	145.45	145.45	99.173
2026-05-14	145.45	145.45	145.45	145.45	99.173
2026-05-13	145.45	145.45	145.45	145.45	99.173
2026-05-12	145.45	145.45	145.45	145.45	99.173

← NewerPage 2 of 5 · 256 trading daysOlder →

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.