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
2025-10-30	8.350	8.350	8.150	8.180	6.969	58,540
2025-10-29	8.150	8.310	8.100	8.250	7.029	46,455
2025-10-28	8.180	8.200	8.070	8.130	6.927	76,539
2025-10-27	8.000	8.120	7.860	8.100	6.901	60,263
2025-10-24	7.830	7.950	7.780	7.920	6.748	70,922
2025-10-23	7.830	7.860	7.730	7.830	6.671	55,197
2025-10-22	7.740	7.850	7.680	7.790	6.637	57,929
2025-10-21	7.650	7.950	7.340	7.680	6.543	260,990
2025-10-20	7.990	8.020	7.550	7.620	6.492	222,228
2025-10-17	8.250	8.250	7.850	7.950	6.773	106,610
2025-10-16	8.260	8.290	8.060	8.180	6.969	80,801
2025-10-15	8.400	8.400	8.220	8.220	7.003	72,324
2025-10-14	8.440	8.440	8.380	8.380	7.140	69,646
2025-10-13	8.440	8.470	8.380	8.470	7.216	47,468
2025-10-10	8.490	8.490	8.400	8.430	7.182	68,020
2025-10-09	8.510	8.510	8.470	8.480	7.225	48,006
2025-10-08	8.520	8.520	8.480	8.510	7.250	37,230
2025-10-07	8.530	8.530	8.490	8.520	7.259	58,960
2025-10-06	8.500	8.530	8.490	8.530	7.267	38,199
2025-10-03	8.550	8.550	8.480	8.500	7.242	44,540
2025-10-02	8.520	8.540	8.480	8.500	7.242	35,694
2025-10-01	8.520	8.550	8.410	8.470	7.216	67,434
2025-09-30	8.670	8.670	8.650	8.660	7.276	118,735
2025-09-29	8.670	8.670	8.650	8.670	7.284	104,432
2025-09-26	8.670	8.670	8.630	8.670	7.284	58,080
2025-09-25	8.670	8.670	8.620	8.650	7.268	60,704
2025-09-24	8.670	8.670	8.630	8.670	7.284	54,822
2025-09-23	8.650	8.670	8.640	8.640	7.259	43,085
2025-09-22	8.670	8.670	8.640	8.660	7.276	44,692
2025-09-19	8.670	8.670	8.630	8.670	7.284	81,912
2025-09-18	8.670	8.670	8.630	8.670	7.284	32,609
2025-09-17	8.700	8.700	8.610	8.630	7.251	86,453
2025-09-16	8.710	8.750	8.690	8.700	7.310	39,036
2025-09-15	8.700	8.750	8.640	8.690	7.301	77,587
2025-09-12	8.700	8.700	8.670	8.700	7.310	27,386
2025-09-11	8.660	8.690	8.630	8.680	7.293	42,163
2025-09-10	8.750	8.750	8.600	8.660	7.276	45,705
2025-09-09	8.690	8.750	8.590	8.680	7.293	51,685
2025-09-08	8.680	8.750	8.530	8.690	7.301	75,290
2025-09-05	8.720	8.750	8.510	8.680	7.293	76,813
2025-09-04	8.750	8.750	8.550	8.630	7.251	63,754
2025-09-03	8.630	8.700	8.600	8.690	7.301	26,350
2025-09-02	8.550	8.650	8.550	8.630	7.251	23,630
2025-09-01	8.770	8.780	8.530	8.650	7.268	48,304
2025-08-29	8.710	9.000	8.660	8.800	7.293	75,518
2025-08-28	8.560	8.690	8.540	8.690	7.202	33,635
2025-08-27	8.530	8.550	8.480	8.550	7.086	33,485
2025-08-26	8.500	8.520	8.470	8.520	7.061	35,561
2025-08-25	8.560	8.560	8.460	8.490	7.036	51,262
2025-08-22	8.470	8.560	8.460	8.560	7.094	48,425
2025-08-21	8.630	8.640	8.450	8.470	7.019	74,673
2025-08-20	8.640	8.670	8.530	8.580	7.110	61,398
2025-08-19	8.590	8.720	8.570	8.660	7.177	47,362
2025-08-18	8.550	8.590	8.520	8.590	7.119	33,135
2025-08-15	8.550	8.570	8.490	8.520	7.061	25,337
2025-08-14	8.510	8.560	8.490	8.520	7.061	18,715
2025-08-13	8.500	8.550	8.480	8.490	7.036	24,539
2025-08-12	8.470	8.540	8.450	8.500	7.044	55,130
2025-08-11	8.400	8.530	8.400	8.530	7.069	35,409
2025-08-08	8.520	8.520	8.360	8.360	6.928	66,265

← NewerPage 5 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.