Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.040	9.180	9.040	9.140	6.170	35,753
2024-08-19	9.060	9.100	8.980	9.080	6.130	80,839
2024-08-16	9.090	9.100	9.000	9.060	6.116	180,142
2024-08-15	9.090	9.090	9.010	9.090	6.137	21,565
2024-08-14	9.100	9.110	9.010	9.090	6.137	43,659
2024-08-13	9.050	9.100	8.980	9.090	6.137	29,166
2024-08-12	9.140	9.150	8.960	9.100	6.143	26,917
2024-08-09	9.070	9.130	9.040	9.100	6.143	25,500
2024-08-08	9.120	9.130	8.880	9.040	6.103	35,381
2024-08-07	9.100	9.130	9.030	9.080	6.130	41,462
2024-08-06	9.000	9.130	9.000	9.100	6.143	34,091
2024-08-05	9.050	9.160	8.930	9.090	6.137	40,267
2024-08-02	9.170	9.280	9.010	9.030	6.096	52,401
2024-08-01	9.360	9.380	8.820	9.020	6.089	44,337
2024-07-31	9.220	9.400	9.010	9.290	6.170	141,828
2024-07-30	9.280	9.280	8.960	9.240	6.137	47,701
2024-07-29	9.290	9.300	8.950	9.130	6.064	89,749
2024-07-26	9.390	9.390	9.100	9.180	6.097	80,647
2024-07-25	9.340	9.390	9.300	9.350	6.210	48,447
2024-07-24	9.360	9.390	9.300	9.340	6.204	43,160
2024-07-23	9.350	9.350	9.300	9.350	6.210	21,044
2024-07-22	9.410	9.410	9.300	9.390	6.237	43,477
2024-07-19	9.450	9.450	9.300	9.370	6.223	29,551
2024-07-18	9.420	9.470	9.300	9.470	6.290	57,100
2024-07-17	9.390	9.550	9.300	9.440	6.270	112,005
2024-07-16	9.360	9.570	9.350	9.350	6.210	24,637
2024-07-15	9.450	9.700	9.300	9.540	6.336	34,651
2024-07-12	9.430	9.470	9.310	9.450	6.277	11,027
2024-07-11	9.430	9.440	9.300	9.430	6.263	8,547
2024-07-10	9.440	9.450	9.190	9.300	6.177	28,894
2024-07-09	9.330	9.450	9.250	9.400	6.243	13,878
2024-07-08	9.590	9.590	9.220	9.220	6.124	47,970
2024-07-05	9.690	9.690	9.300	9.590	6.370	24,782
2024-07-04	9.700	9.750	9.350	9.720	6.456	26,976
2024-07-03	9.330	9.780	9.170	9.670	6.423	105,627
2024-07-02	9.520	9.590	9.170	9.170	6.091	74,348
2024-07-01	9.650	9.780	9.150	9.310	6.184	71,248
2024-06-28	9.450	9.840	9.420	9.800	6.409	172,632
2024-06-27	9.510	9.510	9.210	9.210	6.024	66,405
2024-06-26	9.530	9.530	9.300	9.500	6.213	46,497
2024-06-25	9.350	9.570	9.230	9.530	6.233	68,398
2024-06-24	9.390	9.500	9.120	9.350	6.115	284,634
2024-06-21	9.050	10.000	9.010	9.390	6.141	595,722
2024-06-20	9.140	9.170	8.970	9.050	5.919	18,721
2024-06-19	9.140	9.140	8.990	9.140	5.978	33,180
2024-06-18	9.210	9.210	8.920	8.930	5.840	84,964
2024-06-17	9.020	9.270	9.000	9.210	6.024	39,755
2024-06-14	9.300	9.320	9.020	9.100	5.952	31,580
2024-06-13	9.390	9.390	9.100	9.100	5.952	27,110
2024-06-12	9.410	9.410	9.170	9.180	6.004	19,871
2024-06-11	9.480	9.590	9.220	9.310	6.089	32,424
2024-06-10	9.410	9.620	9.260	9.310	6.089	4,943
2024-06-07	9.400	9.450	9.310	9.410	6.154	8,154
2024-06-06	9.210	9.430	9.210	9.280	6.069	5,234
2024-06-05	9.280	9.590	9.210	9.210	6.024	25,020
2024-06-04	9.520	9.630	9.280	9.280	6.069	25,109
2024-06-03	9.590	9.680	9.260	9.520	6.226	8,683
2024-05-31	9.120	9.950	9.120	9.800	6.311	64,505
2024-05-29	9.150	9.360	9.150	9.200	5.925	20,526
2024-05-28	9.330	9.340	9.100	9.200	5.925	62,376

← NewerPage 10 of 11 · 627 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0750 BRL
2026-09-01	0.0750 BRL
2026-08-03	0.0750 BRL
2026-07-01	0.0750 BRL
2026-06-01	0.0750 BRL
2026-05-04	0.0750 BRL
2026-04-01	0.0750 BRL
2026-03-02	0.1200 BRL
2026-02-02	0.1200 BRL
2026-01-02	0.1200 BRL
2025-12-01	0.1200 BRL
2025-11-03	0.1200 BRL
2025-10-01	0.1200 BRL
2025-09-01	0.1200 BRL
2025-08-01	0.1200 BRL
2025-07-01	0.1200 BRL
2025-06-02	0.1200 BRL
2025-05-02	0.1200 BRL
2025-04-01	0.1200 BRL
2025-03-05	0.1500 BRL
2025-02-03	0.1500 BRL
2025-01-02	0.1500 BRL
2024-12-02	0.1500 BRL
2024-11-01	0.1500 BRL
2024-10-01	0.1500 BRL
2024-09-02	0.1500 BRL
2024-08-01	0.1500 BRL
2024-07-01	0.1500 BRL
2024-06-03	0.1500 BRL
2024-05-02	0.1500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.