Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 8.240 | 8.240 | 8.080 | 8.080 | 5.739 | 15,756 |
| 2024-11-11 | 8.240 | 8.270 | 8.150 | 8.180 | 5.810 | 20,823 |
| 2024-11-08 | 8.310 | 8.350 | 8.120 | 8.240 | 5.853 | 29,983 |
| 2024-11-07 | 8.180 | 8.400 | 8.140 | 8.270 | 5.874 | 21,892 |
| 2024-11-06 | 8.340 | 8.510 | 8.010 | 8.090 | 5.746 | 84,139 |
| 2024-11-05 | 8.670 | 8.670 | 8.310 | 8.340 | 5.924 | 32,066 |
| 2024-11-04 | 8.620 | 8.700 | 8.460 | 8.580 | 6.094 | 35,255 |
| 2024-11-01 | 8.740 | 8.740 | 8.400 | 8.550 | 6.073 | 33,639 |
| 2024-10-31 | 8.750 | 8.750 | 8.600 | 8.740 | 6.101 | 56,464 |
| 2024-10-30 | 8.750 | 8.750 | 8.620 | 8.720 | 6.087 | 25,744 |
| 2024-10-29 | 8.820 | 8.820 | 8.700 | 8.700 | 6.073 | 53,831 |
| 2024-10-28 | 8.900 | 8.970 | 8.760 | 8.760 | 6.115 | 61,378 |
| 2024-10-25 | 8.700 | 8.940 | 8.690 | 8.820 | 6.157 | 149,589 |
| 2024-10-24 | 8.970 | 8.970 | 8.700 | 8.700 | 6.073 | 44,008 |
| 2024-10-23 | 9.080 | 9.080 | 8.800 | 8.800 | 6.143 | 40,435 |
| 2024-10-22 | 9.080 | 9.080 | 8.850 | 9.000 | 6.283 | 43,782 |
| 2024-10-21 | 8.990 | 9.100 | 8.790 | 9.080 | 6.339 | 62,599 |
| 2024-10-18 | 8.980 | 8.990 | 8.860 | 8.960 | 6.255 | 17,843 |
| 2024-10-17 | 8.990 | 8.990 | 8.770 | 8.890 | 6.206 | 30,266 |
| 2024-10-16 | 8.940 | 8.990 | 8.790 | 8.850 | 6.178 | 35,271 |
| 2024-10-15 | 9.050 | 9.050 | 8.770 | 8.770 | 6.122 | 36,493 |
| 2024-10-14 | 8.960 | 9.000 | 8.910 | 9.000 | 6.283 | 18,935 |
| 2024-10-11 | 8.930 | 8.970 | 8.830 | 8.960 | 6.255 | 18,432 |
| 2024-10-10 | 8.920 | 8.930 | 8.820 | 8.930 | 6.234 | 32,964 |
| 2024-10-09 | 9.030 | 9.030 | 8.880 | 8.900 | 6.213 | 22,489 |
| 2024-10-08 | 8.920 | 9.000 | 8.900 | 8.950 | 6.248 | 45,854 |
| 2024-10-07 | 9.080 | 9.080 | 8.910 | 8.950 | 6.248 | 28,634 |
| 2024-10-04 | 9.000 | 9.090 | 8.880 | 8.970 | 6.262 | 40,752 |
| 2024-10-03 | 9.100 | 9.240 | 8.890 | 8.920 | 6.227 | 76,332 |
| 2024-10-02 | 8.970 | 9.230 | 8.910 | 9.090 | 6.346 | 59,976 |
| 2024-10-01 | 8.870 | 8.990 | 8.740 | 8.880 | 6.199 | 50,554 |
| 2024-09-30 | 9.000 | 9.120 | 8.820 | 9.010 | 6.185 | 79,587 |
| 2024-09-27 | 9.090 | 9.130 | 8.910 | 9.020 | 6.192 | 62,005 |
| 2024-09-26 | 9.020 | 9.150 | 9.000 | 9.000 | 6.178 | 81,239 |
| 2024-09-25 | 9.100 | 9.170 | 9.010 | 9.010 | 6.185 | 38,781 |
| 2024-09-24 | 9.140 | 9.180 | 9.050 | 9.100 | 6.247 | 25,806 |
| 2024-09-23 | 9.020 | 9.240 | 9.020 | 9.050 | 6.212 | 20,121 |
| 2024-09-20 | 9.150 | 9.250 | 9.010 | 9.010 | 6.185 | 132,455 |
| 2024-09-19 | 9.250 | 9.250 | 9.070 | 9.180 | 6.302 | 24,710 |
| 2024-09-18 | 9.070 | 9.300 | 9.070 | 9.240 | 6.343 | 49,122 |
| 2024-09-17 | 9.160 | 9.280 | 9.060 | 9.170 | 6.295 | 26,230 |
| 2024-09-16 | 9.500 | 9.500 | 8.900 | 9.050 | 6.212 | 139,728 |
| 2024-09-13 | 9.190 | 9.570 | 9.090 | 9.520 | 6.535 | 353,123 |
| 2024-09-12 | 8.960 | 9.220 | 8.960 | 9.170 | 6.295 | 123,668 |
| 2024-09-11 | 8.940 | 9.040 | 8.910 | 8.980 | 6.164 | 22,900 |
| 2024-09-10 | 9.010 | 9.040 | 8.910 | 8.940 | 6.137 | 27,474 |
| 2024-09-09 | 8.990 | 9.040 | 8.950 | 8.950 | 6.144 | 34,922 |
| 2024-09-06 | 8.900 | 9.000 | 8.890 | 8.990 | 6.171 | 31,336 |
| 2024-09-05 | 8.880 | 8.970 | 8.810 | 8.890 | 6.103 | 34,070 |
| 2024-09-04 | 8.960 | 8.960 | 8.840 | 8.850 | 6.075 | 49,486 |
| 2024-09-03 | 8.990 | 9.090 | 8.850 | 8.850 | 6.075 | 43,396 |
| 2024-09-02 | 9.150 | 9.150 | 8.960 | 9.000 | 6.178 | 24,891 |
| 2024-08-30 | 9.140 | 9.220 | 9.060 | 9.060 | 6.116 | 31,474 |
| 2024-08-29 | 9.140 | 9.140 | 9.080 | 9.130 | 6.164 | 7,918 |
| 2024-08-28 | 9.220 | 9.220 | 9.000 | 9.080 | 6.130 | 44,800 |
| 2024-08-27 | 9.170 | 9.240 | 9.060 | 9.150 | 6.177 | 17,684 |
| 2024-08-26 | 9.190 | 9.450 | 9.060 | 9.080 | 6.130 | 62,199 |
| 2024-08-23 | 9.180 | 9.200 | 9.050 | 9.190 | 6.204 | 14,423 |
| 2024-08-22 | 9.140 | 9.290 | 9.030 | 9.190 | 6.204 | 42,948 |
| 2024-08-21 | 9.140 | 9.160 | 9.020 | 9.150 | 6.177 | 34,104 |
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.