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
2026-02-09	145.45	145.45	145.45	145.45	93.216
2026-02-06	145.45	145.45	145.45	145.45	92.693
2026-02-05	145.45	145.45	145.45	145.45	92.693
2026-02-04	145.45	145.45	145.45	145.45	92.693
2026-02-03	145.45	145.45	145.45	145.45	92.693
2026-02-02	145.45	145.45	145.45	145.45	92.693
2026-01-30	145.45	145.45	145.45	145.45	92.693
2026-01-29	145.45	145.45	145.45	145.45	92.693
2026-01-28	145.45	145.45	145.45	145.45	92.693
2026-01-27	145.45	145.45	145.45	145.45	92.693
2026-01-26	145.45	145.45	145.45	145.45	92.693
2026-01-23	145.45	145.45	145.45	145.45	92.693
2026-01-22	145.45	145.45	145.45	145.45	92.693
2026-01-21	145.45	145.45	145.45	145.45	92.693
2026-01-20	145.45	145.45	145.45	145.45	92.693
2026-01-19	145.45	145.45	145.45	145.45	92.693
2026-01-16	145.45	145.45	145.45	145.45	92.693
2026-01-15	145.45	145.45	145.45	145.45	92.693
2026-01-14	145.45	145.45	145.45	145.45	92.693
2026-01-13	145.45	145.45	145.45	145.45	92.693
2026-01-12	145.45	145.45	145.45	145.45	92.693
2026-01-09	145.45	145.45	145.45	145.45	92.693
2026-01-08	145.45	145.45	145.45	145.45	79.824
2026-01-07	145.45	145.45	145.45	145.45	79.824
2026-01-06	145.45	145.45	145.45	145.45	79.824
2026-01-05	145.45	145.45	145.45	145.45	79.824
2026-01-02	145.45	145.45	145.45	145.45	79.824
2025-12-30	145.45	145.45	145.45	145.45	79.824
2025-12-29	145.45	145.45	145.45	145.45	79.824
2025-12-26	145.45	145.45	145.45	145.45	79.824
2025-12-23	145.45	145.45	145.45	145.45	79.824
2025-12-22	145.45	145.45	145.45	145.45	79.824
2025-12-19	145.45	145.45	145.45	145.45	79.824
2025-12-18	145.45	145.45	145.45	145.45	79.824
2025-12-17	145.45	145.45	145.45	145.45	79.824
2025-12-16	145.45	145.45	145.45	145.45	79.824
2025-12-15	145.45	145.45	145.45	145.45	79.824
2025-12-12	145.45	145.45	145.45	145.45	79.824
2025-12-11	145.45	145.45	145.45	145.45	79.824
2025-12-10	145.45	145.45	145.45	145.45	79.824
2025-12-09	145.45	145.45	145.45	145.45	79.824
2025-12-08	145.45	145.45	145.45	145.45	79.824
2025-12-05	145.45	145.45	145.45	145.45	78.861
2025-12-04	145.45	145.45	145.45	145.45	78.861
2025-12-03	145.45	145.45	145.45	145.45	78.861
2025-12-02	145.45	145.45	145.45	145.45	78.861
2025-12-01	145.45	145.45	145.45	145.45	78.861
2025-11-28	145.45	145.45	145.45	145.45	78.861
2025-11-27	145.45	145.45	145.45	145.45	78.861
2025-11-26	145.45	145.45	145.45	145.45	78.861
2025-11-25	145.45	145.45	145.45	145.45	78.861
2025-11-24	145.45	145.45	145.45	145.45	78.861
2025-11-21	145.45	145.45	145.45	145.45	78.861
2025-11-19	145.45	145.45	145.45	145.45	78.861
2025-11-18	145.45	145.45	145.45	145.45	78.861
2025-11-17	145.45	145.45	145.45	145.45	78.861
2025-11-14	145.45	145.45	145.45	145.45	78.861
2025-11-13	145.45	145.45	145.45	145.45	78.861
2025-11-12	145.45	145.45	145.45	145.45	78.861
2025-11-11	145.45	145.45	145.45	145.45	78.861

← NewerPage 4 of 10 · 583 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.