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
2026-07-24	5.500	5.710	5.500	5.630	5.406	44,886
2026-07-23	5.700	5.700	5.550	5.580	5.358	30,281
2026-07-22	5.570	5.650	5.480	5.650	5.425	57,036
2026-07-21	5.580	5.580	5.450	5.520	5.300	44,779
2026-07-20	5.530	5.590	5.520	5.540	5.319	35,124
2026-07-17	5.460	5.530	5.460	5.520	5.300	31,660
2026-07-16	5.480	5.500	5.460	5.460	5.242	19,608
2026-07-15	5.430	5.480	5.380	5.460	5.242	47,562
2026-07-14	5.420	5.430	5.360	5.430	5.214	28,059
2026-07-13	5.400	5.410	5.340	5.350	5.137	39,703
2026-07-10	5.420	5.430	5.300	5.340	5.127	53,839
2026-07-09	5.370	5.470	5.350	5.350	5.137	70,806
2026-07-08	5.500	5.500	5.450	5.480	5.262	32,083
2026-07-07	5.500	5.500	5.450	5.480	5.262	35,284
2026-07-06	5.510	5.510	5.410	5.480	5.262	48,452
2026-07-03	5.520	5.520	5.430	5.470	5.252	34,884
2026-07-02	5.480	5.560	5.430	5.460	5.242	43,125
2026-07-01	5.530	5.550	5.430	5.480	5.262	56,462
2026-06-30	5.520	5.520	5.470	5.520	5.228	68,890
2026-06-29	5.550	5.550	5.430	5.520	5.228	106,787
2026-06-26	5.580	5.580	5.500	5.530	5.238	35,199
2026-06-25	5.460	5.530	5.460	5.520	5.228	54,276
2026-06-24	5.450	5.580	5.420	5.460	5.171	32,530
2026-06-23	5.430	5.430	5.400	5.430	5.143	88,253
2026-06-22	5.450	5.530	5.400	5.420	5.133	50,151
2026-06-19	5.560	5.580	5.360	5.390	5.105	82,902
2026-06-18	5.560	5.580	5.490	5.540	5.247	71,928
2026-06-17	5.500	5.560	5.420	5.500	5.209	54,491
2026-06-16	5.500	5.580	5.470	5.480	5.190	66,754
2026-06-15	5.480	5.640	5.410	5.500	5.209	112,352
2026-06-12	5.300	5.590	5.250	5.420	5.133	72,548
2026-06-11	5.170	5.310	5.100	5.250	4.972	81,689
2026-06-10	5.400	5.440	5.160	5.250	4.972	166,381
2026-06-09	5.520	5.590	5.310	5.400	5.114	107,634
2026-06-08	5.810	6.070	5.500	5.500	5.209	156,916
2026-06-05	6.060	6.070	5.810	5.880	5.569	98,871
2026-06-03	5.940	6.060	5.910	6.000	5.683	101,028
2026-06-02	6.120	6.190	6.060	6.070	5.749	26,013
2026-06-01	6.260	6.260	6.140	6.140	5.815	55,457
2026-05-29	6.300	6.350	6.280	6.330	5.924	55,674
2026-05-28	6.310	6.310	6.230	6.300	5.896	40,195
2026-05-27	6.320	6.320	6.250	6.300	5.896	44,776
2026-05-26	6.300	6.360	6.240	6.250	5.849	54,112
2026-05-25	6.350	6.440	6.300	6.300	5.896	57,074
2026-05-22	6.370	6.440	6.330	6.440	6.027	57,969
2026-05-21	6.350	6.350	6.270	6.340	5.934	35,744
2026-05-20	6.220	6.340	6.220	6.340	5.934	75,148
2026-05-19	6.350	6.430	6.250	6.250	5.849	66,970
2026-05-18	6.450	6.450	6.240	6.350	5.943	75,933
2026-05-15	6.490	6.520	6.410	6.410	5.999	39,520
2026-05-14	6.270	6.450	6.270	6.440	6.027	34,696
2026-05-13	6.350	6.380	6.260	6.260	5.859	49,294
2026-05-12	6.390	6.470	6.320	6.340	5.934	72,873
2026-05-11	6.530	6.530	6.390	6.450	6.036	72,610
2026-05-08	6.520	6.580	6.460	6.520	6.102	58,072
2026-05-07	6.470	6.540	6.400	6.450	6.036	36,786
2026-05-06	6.550	6.550	6.370	6.470	6.055	145,932
2026-05-05	6.520	6.600	6.440	6.550	6.130	60,624
2026-05-04	6.750	6.750	6.500	6.520	6.102	78,202
2026-04-30	6.600	6.810	6.560	6.760	6.254	110,030

← NewerPage 2 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.