Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.970 | 7.100 | 6.970 | 6.990 | 5.268 | 54,307 |
| 2025-02-11 | 7.100 | 7.100 | 6.960 | 7.100 | 5.351 | 54,066 |
| 2025-02-10 | 7.200 | 7.200 | 6.980 | 7.020 | 5.291 | 78,226 |
| 2025-02-07 | 7.100 | 7.190 | 7.020 | 7.120 | 5.366 | 72,785 |
| 2025-02-06 | 7.110 | 7.110 | 6.920 | 7.070 | 5.329 | 83,391 |
| 2025-02-05 | 7.120 | 7.120 | 6.980 | 7.100 | 5.351 | 47,172 |
| 2025-02-04 | 7.070 | 7.170 | 6.990 | 7.130 | 5.374 | 53,020 |
| 2025-02-03 | 7.240 | 7.240 | 6.800 | 7.000 | 5.276 | 76,459 |
| 2025-01-31 | 7.200 | 7.250 | 7.080 | 7.240 | 5.344 | 79,435 |
| 2025-01-30 | 7.020 | 7.200 | 6.990 | 7.200 | 5.314 | 74,951 |
| 2025-01-29 | 7.150 | 7.250 | 7.030 | 7.150 | 5.277 | 51,706 |
| 2025-01-28 | 7.100 | 7.200 | 7.010 | 7.150 | 5.277 | 71,772 |
| 2025-01-27 | 7.070 | 7.200 | 6.960 | 7.030 | 5.189 | 78,333 |
| 2025-01-24 | 7.110 | 7.110 | 7.000 | 7.070 | 5.218 | 42,286 |
| 2025-01-23 | 7.160 | 7.240 | 6.940 | 7.050 | 5.203 | 45,746 |
| 2025-01-22 | 7.110 | 7.250 | 7.080 | 7.080 | 5.226 | 33,701 |
| 2025-01-21 | 7.200 | 7.200 | 7.000 | 7.030 | 5.189 | 29,253 |
| 2025-01-20 | 7.240 | 7.250 | 7.100 | 7.120 | 5.255 | 58,937 |
| 2025-01-17 | 7.300 | 7.300 | 7.140 | 7.140 | 5.270 | 45,164 |
| 2025-01-16 | 7.360 | 7.420 | 7.200 | 7.300 | 5.388 | 46,867 |
| 2025-01-15 | 7.380 | 7.460 | 7.270 | 7.280 | 5.373 | 557,460 |
| 2025-01-14 | 7.450 | 7.500 | 7.200 | 7.300 | 5.388 | 51,108 |
| 2025-01-13 | 7.440 | 7.440 | 7.310 | 7.370 | 5.440 | 21,753 |
| 2025-01-10 | 7.500 | 7.500 | 7.350 | 7.390 | 5.454 | 22,853 |
| 2025-01-09 | 7.460 | 7.600 | 7.420 | 7.460 | 5.506 | 29,134 |
| 2025-01-08 | 7.670 | 7.700 | 7.310 | 7.380 | 5.447 | 78,859 |
| 2025-01-07 | 7.650 | 7.700 | 7.600 | 7.620 | 5.624 | 24,911 |
| 2025-01-06 | 7.660 | 7.730 | 7.580 | 7.580 | 5.595 | 31,624 |
| 2025-01-03 | 7.650 | 7.650 | 7.550 | 7.580 | 5.595 | 30,207 |
| 2025-01-02 | 7.680 | 7.680 | 7.480 | 7.600 | 5.609 | 36,029 |
| 2024-12-30 | 7.600 | 7.680 | 7.490 | 7.600 | 5.499 | 32,232 |
| 2024-12-27 | 7.450 | 7.540 | 7.400 | 7.520 | 5.441 | 30,543 |
| 2024-12-26 | 7.470 | 7.580 | 7.300 | 7.360 | 5.325 | 70,609 |
| 2024-12-23 | 7.560 | 7.720 | 7.300 | 7.470 | 5.405 | 31,889 |
| 2024-12-20 | 7.200 | 7.700 | 7.070 | 7.480 | 5.412 | 74,068 |
| 2024-12-19 | 7.530 | 7.740 | 7.070 | 7.120 | 5.151 | 119,240 |
| 2024-12-18 | 7.320 | 7.730 | 7.280 | 7.450 | 5.390 | 32,616 |
| 2024-12-17 | 7.580 | 7.600 | 7.000 | 7.230 | 5.231 | 72,369 |
| 2024-12-16 | 7.370 | 7.650 | 7.370 | 7.520 | 5.441 | 20,784 |
| 2024-12-13 | 7.220 | 7.600 | 7.200 | 7.270 | 5.260 | 33,294 |
| 2024-12-12 | 7.100 | 7.650 | 7.080 | 7.370 | 5.332 | 77,286 |
| 2024-12-11 | 7.400 | 7.420 | 7.110 | 7.200 | 5.209 | 39,344 |
| 2024-12-10 | 7.150 | 7.430 | 7.150 | 7.320 | 5.296 | 26,256 |
| 2024-12-09 | 7.560 | 7.590 | 7.230 | 7.350 | 5.318 | 47,846 |
| 2024-12-06 | 7.390 | 7.640 | 7.300 | 7.480 | 5.412 | 64,681 |
| 2024-12-05 | 7.750 | 7.820 | 7.220 | 7.550 | 5.462 | 42,408 |
| 2024-12-04 | 7.970 | 8.050 | 7.210 | 7.740 | 5.600 | 73,673 |
| 2024-12-03 | 7.980 | 7.980 | 7.880 | 7.890 | 5.708 | 22,746 |
| 2024-12-02 | 8.120 | 8.120 | 7.900 | 7.950 | 5.752 | 25,016 |
| 2024-11-29 | 8.020 | 8.200 | 7.900 | 8.200 | 5.824 | 54,063 |
| 2024-11-28 | 8.010 | 8.170 | 7.930 | 7.980 | 5.668 | 66,445 |
| 2024-11-27 | 8.080 | 8.170 | 7.900 | 7.930 | 5.632 | 470,935 |
| 2024-11-26 | 8.020 | 8.090 | 7.970 | 8.000 | 5.682 | 90,264 |
| 2024-11-25 | 7.980 | 8.090 | 7.950 | 8.010 | 5.689 | 90,619 |
| 2024-11-22 | 8.070 | 8.170 | 7.900 | 7.900 | 5.611 | 52,567 |
| 2024-11-21 | 8.310 | 8.320 | 8.000 | 8.050 | 5.718 | 51,979 |
| 2024-11-19 | 8.240 | 8.340 | 8.170 | 8.220 | 5.838 | 29,430 |
| 2024-11-18 | 8.240 | 8.450 | 8.220 | 8.240 | 5.853 | 35,633 |
| 2024-11-14 | 8.170 | 8.240 | 8.050 | 8.240 | 5.853 | 36,839 |
| 2024-11-13 | 8.100 | 8.230 | 8.080 | 8.120 | 5.767 | 26,961 |
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.