Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.690 | 7.850 | 7.650 | 7.850 | 6.234 | 54,834 |
| 2025-05-13 | 7.690 | 7.690 | 7.500 | 7.620 | 6.051 | 125,560 |
| 2025-05-12 | 7.690 | 7.690 | 7.650 | 7.690 | 6.107 | 63,802 |
| 2025-05-09 | 7.790 | 7.800 | 7.610 | 7.690 | 6.107 | 110,764 |
| 2025-05-08 | 7.830 | 7.840 | 7.690 | 7.740 | 6.146 | 80,911 |
| 2025-05-07 | 7.830 | 7.850 | 7.800 | 7.820 | 6.210 | 53,091 |
| 2025-05-06 | 7.880 | 7.890 | 7.810 | 7.840 | 6.226 | 43,338 |
| 2025-05-05 | 7.840 | 7.900 | 7.780 | 7.880 | 6.257 | 65,325 |
| 2025-05-02 | 7.950 | 8.000 | 7.700 | 7.750 | 6.154 | 117,647 |
| 2025-04-30 | 8.120 | 8.120 | 8.000 | 8.040 | 6.286 | 159,559 |
| 2025-04-29 | 8.100 | 8.100 | 7.970 | 8.040 | 6.286 | 73,808 |
| 2025-04-28 | 8.010 | 8.120 | 8.000 | 8.050 | 6.293 | 119,716 |
| 2025-04-25 | 8.100 | 8.100 | 7.970 | 8.010 | 6.262 | 58,412 |
| 2025-04-24 | 8.000 | 8.060 | 7.990 | 8.040 | 6.286 | 78,487 |
| 2025-04-23 | 8.040 | 8.110 | 7.980 | 8.000 | 6.254 | 48,984 |
| 2025-04-22 | 8.020 | 8.140 | 7.940 | 8.000 | 6.254 | 108,936 |
| 2025-04-17 | 7.860 | 8.000 | 7.780 | 7.940 | 6.207 | 55,300 |
| 2025-04-16 | 7.730 | 7.880 | 7.600 | 7.780 | 6.082 | 50,768 |
| 2025-04-15 | 7.700 | 7.750 | 7.600 | 7.650 | 5.981 | 67,429 |
| 2025-04-14 | 7.710 | 7.710 | 7.550 | 7.650 | 5.981 | 46,541 |
| 2025-04-11 | 7.640 | 7.710 | 7.490 | 7.640 | 5.973 | 32,901 |
| 2025-04-10 | 7.690 | 7.690 | 7.500 | 7.560 | 5.910 | 45,503 |
| 2025-04-09 | 7.510 | 7.640 | 7.400 | 7.640 | 5.973 | 43,080 |
| 2025-04-08 | 7.480 | 7.560 | 7.410 | 7.470 | 5.840 | 69,494 |
| 2025-04-07 | 7.390 | 7.520 | 7.310 | 7.390 | 5.777 | 58,163 |
| 2025-04-04 | 7.460 | 7.460 | 7.240 | 7.400 | 5.785 | 94,398 |
| 2025-04-03 | 7.600 | 7.600 | 7.400 | 7.440 | 5.817 | 85,712 |
| 2025-04-02 | 7.880 | 7.920 | 7.520 | 7.560 | 5.910 | 167,810 |
| 2025-04-01 | 8.030 | 8.040 | 7.850 | 7.900 | 6.176 | 74,076 |
| 2025-03-31 | 8.150 | 8.150 | 8.100 | 8.150 | 6.278 | 157,050 |
| 2025-03-28 | 8.220 | 8.230 | 8.130 | 8.150 | 6.278 | 89,006 |
| 2025-03-27 | 8.010 | 8.120 | 7.980 | 8.120 | 6.255 | 112,897 |
| 2025-03-26 | 8.000 | 8.120 | 7.980 | 8.010 | 6.170 | 106,137 |
| 2025-03-25 | 7.960 | 8.100 | 7.900 | 7.950 | 6.124 | 77,803 |
| 2025-03-24 | 7.870 | 8.010 | 7.810 | 7.880 | 6.070 | 81,764 |
| 2025-03-21 | 7.840 | 7.920 | 7.750 | 7.820 | 6.024 | 101,684 |
| 2025-03-20 | 7.870 | 7.880 | 7.730 | 7.750 | 5.970 | 99,451 |
| 2025-03-19 | 7.710 | 7.850 | 7.690 | 7.800 | 6.008 | 127,730 |
| 2025-03-18 | 7.580 | 7.790 | 7.550 | 7.690 | 5.924 | 98,812 |
| 2025-03-17 | 7.540 | 7.600 | 7.460 | 7.490 | 5.769 | 66,732 |
| 2025-03-14 | 7.430 | 7.500 | 7.340 | 7.460 | 5.746 | 55,930 |
| 2025-03-13 | 7.390 | 7.500 | 7.290 | 7.350 | 5.662 | 90,246 |
| 2025-03-12 | 7.300 | 7.420 | 7.280 | 7.310 | 5.631 | 55,588 |
| 2025-03-11 | 7.210 | 7.280 | 7.130 | 7.270 | 5.600 | 57,094 |
| 2025-03-10 | 7.150 | 7.200 | 7.110 | 7.130 | 5.492 | 41,087 |
| 2025-03-07 | 7.040 | 7.160 | 7.000 | 7.130 | 5.492 | 56,222 |
| 2025-03-06 | 7.030 | 7.040 | 6.950 | 7.040 | 5.423 | 83,704 |
| 2025-03-05 | 6.920 | 7.050 | 6.900 | 6.960 | 5.361 | 80,822 |
| 2025-02-28 | 7.050 | 7.100 | 7.000 | 7.050 | 5.313 | 92,592 |
| 2025-02-27 | 6.910 | 7.060 | 6.890 | 7.050 | 5.313 | 116,307 |
| 2025-02-26 | 6.970 | 6.990 | 6.850 | 6.890 | 5.193 | 64,636 |
| 2025-02-25 | 6.980 | 7.000 | 6.820 | 6.900 | 5.200 | 151,852 |
| 2025-02-24 | 7.100 | 7.100 | 6.920 | 6.980 | 5.261 | 110,016 |
| 2025-02-21 | 7.050 | 7.080 | 7.000 | 7.020 | 5.291 | 99,900 |
| 2025-02-20 | 6.970 | 7.070 | 6.950 | 7.040 | 5.306 | 101,683 |
| 2025-02-19 | 6.860 | 6.960 | 6.830 | 6.960 | 5.246 | 124,149 |
| 2025-02-18 | 7.100 | 7.100 | 6.840 | 6.850 | 5.163 | 186,680 |
| 2025-02-17 | 7.020 | 7.090 | 6.960 | 7.090 | 5.344 | 39,342 |
| 2025-02-14 | 7.020 | 7.020 | 6.950 | 7.020 | 5.291 | 63,113 |
| 2025-02-13 | 7.020 | 7.020 | 6.960 | 6.980 | 5.261 | 38,877 |
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.