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	Volume
2025-11-10	145.45	145.45	145.45	145.45	78.861	0
2025-11-07	145.45	145.45	145.45	145.45	77.675	0
2025-11-06	145.45	145.45	145.45	145.45	77.675	0
2025-11-05	145.45	145.45	145.45	145.45	77.675	0
2025-11-04	145.45	145.45	145.45	145.45	77.675	0
2025-11-03	145.45	145.45	145.45	145.45	77.675	0
2025-10-31	145.45	145.45	145.45	145.45	77.675	0
2025-10-30	145.45	145.45	145.45	145.45	77.675	0
2025-10-29	145.45	145.45	145.45	145.45	77.675	0
2025-10-28	145.45	145.45	145.45	145.45	77.675	0
2025-10-27	145.45	145.45	145.45	145.45	77.675	0
2025-10-24	145.45	145.45	145.45	145.45	77.675	0
2025-10-23	145.45	145.45	145.45	145.45	77.675	0
2025-10-22	145.45	145.45	145.45	145.45	77.675	0
2025-10-21	145.45	145.45	145.45	145.45	77.675	0
2025-10-20	145.45	145.45	145.45	145.45	77.675	0
2025-10-17	145.45	145.45	145.45	145.45	77.675	0
2025-10-16	145.45	145.45	145.45	145.45	77.675	0
2025-10-15	145.45	145.45	145.45	145.45	77.675	0
2025-10-14	145.45	145.45	145.45	145.45	77.675	0
2025-10-13	145.45	145.45	145.45	145.45	77.675	0
2025-10-10	145.45	145.45	145.45	145.45	77.675	0
2025-10-09	145.45	145.45	145.45	145.45	77.675	0
2025-10-08	145.45	145.45	145.45	145.45	77.675	0
2025-10-07	145.45	145.45	145.45	145.45	76.749	0
2025-10-06	145.45	145.45	145.45	145.45	76.749	0
2025-10-03	145.45	145.45	145.45	145.45	76.749	0
2025-10-02	145.45	145.45	145.45	145.45	76.749	0
2025-10-01	145.45	145.45	145.45	145.45	76.749	0
2025-09-30	145.45	145.45	145.45	145.45	76.749	0
2025-09-29	145.45	145.45	145.45	145.45	76.749	0
2025-09-26	145.45	145.45	145.45	145.45	76.749	0
2025-09-25	145.45	145.45	145.45	145.45	76.749	0
2025-09-24	145.45	145.45	145.45	145.45	76.749	14,718
2025-09-23	147.64	147.64	147.64	147.64	77.904	0
2025-09-22	147.64	147.64	147.64	147.64	77.904	0
2025-09-19	147.64	147.64	147.64	147.64	77.904	0
2025-09-18	147.64	147.64	147.64	147.64	77.904	0
2025-09-17	147.64	147.64	147.64	147.64	77.904	0
2025-09-16	147.64	147.64	147.64	147.64	77.904	0
2025-09-15	147.64	147.64	147.64	147.64	77.904	0
2025-09-12	147.64	147.64	147.64	147.64	77.904	0
2025-09-11	147.64	147.64	147.64	147.64	77.904	0
2025-09-10	147.64	147.64	147.64	147.64	77.904	0
2025-09-09	147.64	147.64	147.64	147.64	77.904	0
2025-09-08	147.64	147.64	147.64	147.64	77.904	0
2025-09-05	147.64	147.64	147.64	147.64	76.751	0
2025-09-04	147.64	147.64	147.64	147.64	76.751	0
2025-09-03	147.64	147.64	147.64	147.64	76.751	0
2025-09-02	147.64	147.64	147.64	147.64	76.751	0
2025-09-01	147.64	147.64	147.64	147.64	76.751	0
2025-08-29	147.64	147.64	147.64	147.64	76.751	0
2025-08-28	147.64	147.64	147.64	147.64	76.751	20
2025-08-27	149.25	149.25	149.25	149.25	77.588	0
2025-08-26	149.25	149.25	149.25	149.25	77.588	0
2025-08-25	149.25	149.25	149.25	149.25	77.588	0
2025-08-22	149.25	149.25	149.25	149.25	77.588	0
2025-08-21	149.25	149.25	149.25	149.25	77.588	0
2025-08-20	149.25	149.25	149.25	149.25	77.588	0
2025-08-19	149.25	149.25	149.25	149.25	77.588	0

← NewerPage 5 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.