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
2026-04-29	6.600	6.600	6.530	6.600	6.106	99,937
2026-04-28	6.620	6.660	6.550	6.600	6.106	75,961
2026-04-27	6.510	6.640	6.510	6.620	6.124	132,293
2026-04-24	6.750	6.750	6.610	6.620	6.124	114,494
2026-04-23	6.840	6.860	6.690	6.750	6.245	94,943
2026-04-22	6.900	7.040	6.780	6.860	6.346	138,138
2026-04-20	6.660	6.950	6.650	6.930	6.411	85,427
2026-04-17	6.400	6.800	6.390	6.650	6.152	217,844
2026-04-16	6.510	6.510	6.340	6.400	5.921	297,794
2026-04-15	6.630	6.700	6.510	6.520	6.032	286,804
2026-04-14	6.990	7.010	6.670	6.710	6.208	248,994
2026-04-13	7.060	7.180	6.930	7.020	6.494	161,777
2026-04-10	7.250	7.260	7.150	7.180	6.642	97,374
2026-04-09	7.300	7.300	7.230	7.240	6.698	84,809
2026-04-08	7.370	7.380	7.240	7.300	6.753	130,747
2026-04-07	7.410	7.420	7.250	7.290	6.744	119,490
2026-04-06	7.650	7.650	7.350	7.370	6.818	155,883
2026-04-02	7.950	7.960	7.220	7.650	7.077	346,450
2026-04-01	8.310	8.310	7.910	7.980	7.382	234,751
2026-03-31	8.450	8.450	8.270	8.400	7.702	141,145
2026-03-30	8.400	8.430	8.390	8.430	7.729	115,502
2026-03-27	8.400	8.400	8.270	8.400	7.702	99,764
2026-03-26	8.400	8.410	8.310	8.310	7.619	100,224
2026-03-25	8.310	8.400	8.270	8.400	7.702	45,652
2026-03-24	8.320	8.360	8.230	8.300	7.610	96,148
2026-03-23	8.360	8.360	8.300	8.360	7.665	61,532
2026-03-20	8.440	8.440	8.300	8.350	7.656	67,094
2026-03-19	8.340	8.380	8.250	8.360	7.665	56,723
2026-03-18	8.370	8.380	8.280	8.340	7.647	51,249
2026-03-17	8.300	8.330	8.220	8.280	7.592	55,806
2026-03-16	8.440	8.440	8.240	8.270	7.582	100,505
2026-03-13	8.130	8.260	8.120	8.250	7.564	95,981
2026-03-12	8.130	8.130	8.080	8.130	7.454	53,904
2026-03-11	8.090	8.130	8.060	8.100	7.427	74,436
2026-03-10	8.130	8.130	8.050	8.050	7.381	103,451
2026-03-09	8.250	8.250	8.100	8.130	7.454	123,980
2026-03-06	8.270	8.280	8.190	8.210	7.527	92,812
2026-03-05	8.390	8.390	8.200	8.270	7.582	78,540
2026-03-04	8.300	8.390	8.200	8.320	7.628	111,796
2026-03-03	8.310	8.370	8.220	8.230	7.546	68,695
2026-03-02	8.330	8.350	8.210	8.300	7.610	123,182
2026-02-27	8.510	8.510	8.450	8.500	7.683	181,925
2026-02-26	8.550	8.580	8.460	8.510	7.692	100,144
2026-02-25	8.420	8.540	8.400	8.510	7.692	67,936
2026-02-24	8.450	8.450	8.360	8.420	7.611	70,569
2026-02-23	8.450	8.460	8.360	8.370	7.566	93,582
2026-02-20	8.400	8.400	8.310	8.360	7.557	114,580
2026-02-19	8.320	8.380	8.280	8.320	7.521	91,367
2026-02-18	8.200	8.320	8.200	8.300	7.503	80,377
2026-02-13	7.980	8.230	7.980	8.200	7.412	95,330
2026-02-12	8.140	8.140	7.840	7.980	7.213	178,162
2026-02-11	8.100	8.180	8.020	8.120	7.340	181,471
2026-02-10	8.290	8.310	8.150	8.200	7.412	99,705
2026-02-09	8.310	8.310	8.230	8.280	7.484	83,797
2026-02-06	8.390	8.390	8.230	8.310	7.512	113,565
2026-02-05	8.310	8.410	8.270	8.310	7.512	118,576
2026-02-04	8.450	8.450	8.340	8.410	7.602	70,694
2026-02-03	8.450	8.460	8.320	8.450	7.638	72,874
2026-02-02	8.680	8.680	8.370	8.460	7.647	112,659
2026-01-30	8.640	8.730	8.610	8.720	7.774	99,299

← NewerPage 3 of 5 · 249 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.