Fii Hire Residencial I - Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-22 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-21 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-20 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-19 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-16 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-15 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-14 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-13 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-12 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-09 | 149.25 | 149.25 | 149.25 | 149.25 | 75.840 | 0 |
| 2025-05-08 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-05-07 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-05-06 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-05-05 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-05-02 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-30 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-29 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-28 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-25 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-24 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-23 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-22 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-17 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-16 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-15 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-14 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-11 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-10 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-09 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-08 | 149.25 | 149.25 | 149.25 | 149.25 | 75.201 | 0 |
| 2025-04-07 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-04-04 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-04-03 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-04-02 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-04-01 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-31 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-28 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-27 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-26 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-25 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-24 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-21 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-20 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-19 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-18 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-17 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-14 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-13 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-12 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-11 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-10 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-07 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-06 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-03-05 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-02-28 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-02-27 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-02-26 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-02-25 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
| 2025-02-24 | 149.25 | 149.25 | 149.25 | 149.25 | 73.962 | 0 |
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.