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
2025-08-07	8.560	8.600	8.450	8.520	7.061	39,326
2025-08-06	8.530	8.530	8.330	8.480	7.028	71,918
2025-08-05	8.580	8.590	8.470	8.470	7.019	29,682
2025-08-04	8.530	8.530	8.420	8.520	7.061	36,260
2025-08-01	8.470	8.650	8.330	8.530	7.069	65,527
2025-07-31	8.700	8.780	8.640	8.770	7.168	49,905
2025-07-30	8.670	8.680	8.580	8.640	7.062	35,264
2025-07-29	8.660	8.780	8.550	8.550	6.989	73,181
2025-07-28	8.650	8.700	8.610	8.670	7.087	38,454
2025-07-25	8.550	8.690	8.500	8.610	7.038	64,471
2025-07-24	8.540	8.550	8.480	8.530	6.972	28,953
2025-07-23	8.460	8.480	8.370	8.480	6.931	40,748
2025-07-22	8.490	8.520	8.390	8.480	6.931	46,029
2025-07-21	8.550	8.550	8.450	8.490	6.940	43,593
2025-07-18	8.500	8.510	8.460	8.480	6.931	35,927
2025-07-17	8.400	8.460	8.370	8.460	6.915	21,221
2025-07-16	8.430	8.430	8.350	8.350	6.825	40,857
2025-07-15	8.360	8.400	8.320	8.360	6.833	48,845
2025-07-14	8.390	8.440	8.250	8.360	6.833	75,177
2025-07-11	8.320	8.350	8.290	8.340	6.817	26,442
2025-07-10	8.240	8.320	8.220	8.270	6.760	45,976
2025-07-09	8.320	8.340	8.200	8.240	6.735	40,550
2025-07-08	8.150	8.300	8.150	8.230	6.727	39,450
2025-07-07	8.450	8.450	8.060	8.080	6.604	120,616
2025-07-04	8.410	8.450	8.360	8.360	6.833	45,942
2025-07-03	8.390	8.460	8.340	8.390	6.858	57,756
2025-07-02	8.380	8.450	8.320	8.390	6.858	41,942
2025-07-01	8.500	8.520	8.300	8.380	6.850	56,373
2025-06-30	8.670	8.680	8.460	8.530	6.874	113,816
2025-06-27	8.590	8.600	8.390	8.550	6.890	108,618
2025-06-26	8.680	8.680	8.490	8.520	6.866	87,666
2025-06-25	8.600	8.640	8.520	8.600	6.931	36,207
2025-06-24	8.600	8.600	8.500	8.550	6.890	57,688
2025-06-23	8.500	8.600	8.480	8.550	6.890	66,139
2025-06-20	8.300	8.500	8.270	8.360	6.737	59,244
2025-06-18	8.310	8.360	8.170	8.290	6.681	67,230
2025-06-17	8.330	8.380	8.180	8.220	6.624	57,660
2025-06-16	8.200	8.270	8.170	8.210	6.616	38,940
2025-06-13	8.100	8.200	8.070	8.200	6.608	55,814
2025-06-12	8.180	8.210	8.100	8.130	6.552	48,599
2025-06-11	8.200	8.210	8.130	8.140	6.560	30,276
2025-06-10	8.130	8.350	8.070	8.170	6.584	75,471
2025-06-09	8.140	8.180	8.010	8.060	6.495	79,096
2025-06-06	8.120	8.200	8.090	8.090	6.520	53,641
2025-06-05	8.080	8.140	8.040	8.110	6.536	50,745
2025-06-04	8.050	8.100	8.000	8.000	6.447	55,788
2025-06-03	7.890	8.050	7.890	8.010	6.455	50,839
2025-06-02	8.150	8.160	7.950	7.990	6.439	108,728
2025-05-30	8.130	8.200	8.100	8.200	6.512	97,228
2025-05-29	8.070	8.120	8.050	8.120	6.448	59,686
2025-05-28	8.070	8.080	8.030	8.060	6.400	86,237
2025-05-27	8.120	8.120	8.030	8.050	6.392	65,088
2025-05-26	8.100	8.120	8.040	8.050	6.392	57,617
2025-05-23	8.100	8.120	8.010	8.080	6.416	41,112
2025-05-22	8.060	8.090	8.030	8.050	6.392	58,337
2025-05-21	8.100	8.100	8.020	8.060	6.400	88,916
2025-05-20	8.010	8.080	7.960	8.070	6.408	61,918
2025-05-19	7.970	8.000	7.900	7.990	6.345	47,318
2025-05-16	7.980	7.990	7.860	7.970	6.329	68,088
2025-05-15	7.900	7.970	7.800	7.960	6.321	47,331

← NewerPage 6 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.