Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.660 | 8.660 | 8.590 | 8.640 | 7.702 | 92,920 |
| 2026-01-28 | 8.660 | 8.670 | 8.570 | 8.650 | 7.711 | 86,239 |
| 2026-01-27 | 8.660 | 8.700 | 8.630 | 8.660 | 7.720 | 88,188 |
| 2026-01-26 | 8.700 | 8.790 | 8.620 | 8.660 | 7.720 | 135,627 |
| 2026-01-23 | 8.650 | 8.700 | 8.630 | 8.700 | 7.756 | 95,462 |
| 2026-01-22 | 8.630 | 8.690 | 8.610 | 8.630 | 7.693 | 115,219 |
| 2026-01-21 | 8.650 | 8.680 | 8.600 | 8.630 | 7.693 | 92,954 |
| 2026-01-20 | 8.480 | 8.600 | 8.450 | 8.590 | 7.658 | 78,826 |
| 2026-01-19 | 8.520 | 8.550 | 8.470 | 8.520 | 7.595 | 67,414 |
| 2026-01-16 | 8.440 | 8.530 | 8.440 | 8.450 | 7.533 | 76,350 |
| 2026-01-15 | 8.340 | 8.540 | 8.320 | 8.530 | 7.604 | 71,724 |
| 2026-01-14 | 8.350 | 8.350 | 8.270 | 8.320 | 7.417 | 42,406 |
| 2026-01-13 | 8.300 | 8.300 | 8.210 | 8.260 | 7.364 | 50,898 |
| 2026-01-12 | 8.330 | 8.350 | 8.180 | 8.220 | 7.328 | 78,733 |
| 2026-01-09 | 8.340 | 8.340 | 8.220 | 8.240 | 7.346 | 51,802 |
| 2026-01-08 | 8.300 | 8.300 | 8.180 | 8.290 | 7.390 | 62,557 |
| 2026-01-07 | 8.210 | 8.320 | 8.210 | 8.250 | 7.355 | 68,414 |
| 2026-01-06 | 8.200 | 8.250 | 8.150 | 8.200 | 7.310 | 61,130 |
| 2026-01-05 | 8.040 | 8.170 | 8.030 | 8.170 | 7.283 | 74,049 |
| 2026-01-02 | 8.330 | 8.330 | 7.850 | 8.060 | 7.185 | 106,112 |
| 2025-12-30 | 8.470 | 8.470 | 8.330 | 8.350 | 7.333 | 95,491 |
| 2025-12-29 | 8.200 | 8.380 | 8.160 | 8.380 | 7.359 | 131,050 |
| 2025-12-26 | 8.120 | 8.160 | 7.990 | 8.160 | 7.166 | 72,291 |
| 2025-12-23 | 7.970 | 8.030 | 7.950 | 8.030 | 7.052 | 81,331 |
| 2025-12-22 | 7.960 | 7.970 | 7.920 | 7.970 | 6.999 | 78,603 |
| 2025-12-19 | 7.870 | 7.950 | 7.850 | 7.950 | 6.982 | 57,118 |
| 2025-12-18 | 7.900 | 7.930 | 7.850 | 7.870 | 6.911 | 76,280 |
| 2025-12-17 | 7.960 | 7.970 | 7.900 | 7.920 | 6.955 | 70,293 |
| 2025-12-16 | 7.940 | 7.950 | 7.880 | 7.900 | 6.938 | 46,427 |
| 2025-12-15 | 8.000 | 8.000 | 7.860 | 7.930 | 6.964 | 75,504 |
| 2025-12-12 | 7.940 | 7.980 | 7.900 | 7.920 | 6.955 | 49,878 |
| 2025-12-11 | 7.850 | 7.890 | 7.800 | 7.860 | 6.903 | 42,949 |
| 2025-12-10 | 7.880 | 7.900 | 7.800 | 7.820 | 6.868 | 63,593 |
| 2025-12-09 | 7.790 | 7.830 | 7.740 | 7.800 | 6.850 | 60,752 |
| 2025-12-08 | 7.680 | 7.770 | 7.650 | 7.740 | 6.797 | 74,150 |
| 2025-12-05 | 7.660 | 7.710 | 7.650 | 7.680 | 6.745 | 79,935 |
| 2025-12-04 | 7.720 | 7.720 | 7.640 | 7.640 | 6.709 | 45,678 |
| 2025-12-03 | 7.680 | 7.720 | 7.620 | 7.650 | 6.718 | 60,917 |
| 2025-12-02 | 7.650 | 7.670 | 7.600 | 7.610 | 6.683 | 49,709 |
| 2025-12-01 | 7.710 | 7.710 | 7.570 | 7.640 | 6.709 | 64,825 |
| 2025-11-28 | 7.780 | 7.850 | 7.750 | 7.770 | 6.718 | 116,885 |
| 2025-11-27 | 7.790 | 7.800 | 7.700 | 7.770 | 6.718 | 74,687 |
| 2025-11-26 | 7.540 | 7.780 | 7.540 | 7.770 | 6.718 | 57,418 |
| 2025-11-25 | 7.540 | 7.580 | 7.480 | 7.580 | 6.554 | 73,063 |
| 2025-11-24 | 7.550 | 7.550 | 7.450 | 7.530 | 6.511 | 116,073 |
| 2025-11-21 | 7.610 | 7.620 | 7.430 | 7.550 | 6.528 | 120,415 |
| 2025-11-19 | 7.740 | 7.740 | 7.520 | 7.530 | 6.511 | 158,544 |
| 2025-11-18 | 7.750 | 7.780 | 7.680 | 7.740 | 6.692 | 51,377 |
| 2025-11-17 | 7.710 | 7.790 | 7.700 | 7.730 | 6.684 | 86,431 |
| 2025-11-14 | 7.800 | 7.840 | 7.690 | 7.710 | 6.666 | 116,025 |
| 2025-11-13 | 7.830 | 7.830 | 7.730 | 7.770 | 6.718 | 73,311 |
| 2025-11-12 | 7.860 | 7.880 | 7.770 | 7.780 | 6.727 | 42,555 |
| 2025-11-11 | 7.960 | 7.960 | 7.770 | 7.800 | 6.744 | 119,352 |
| 2025-11-10 | 7.980 | 8.000 | 7.840 | 7.960 | 6.883 | 58,368 |
| 2025-11-07 | 7.700 | 7.900 | 7.700 | 7.900 | 6.831 | 76,951 |
| 2025-11-06 | 7.870 | 7.900 | 7.710 | 7.760 | 6.710 | 80,060 |
| 2025-11-05 | 7.970 | 8.020 | 7.800 | 7.800 | 6.744 | 83,293 |
| 2025-11-04 | 8.060 | 8.080 | 7.970 | 7.970 | 6.891 | 35,301 |
| 2025-11-03 | 8.140 | 8.140 | 7.800 | 8.030 | 6.943 | 71,626 |
| 2025-10-31 | 8.200 | 8.250 | 8.170 | 8.200 | 6.986 | 76,678 |
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.