Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.260 | 6.280 | 6.160 | 6.220 | 6.220 | 37,080 |
| 2026-10-19 | 6.150 | 6.240 | 6.150 | 6.230 | 6.230 | 25,458 |
| 2026-10-16 | 6.200 | 6.260 | 6.170 | 6.250 | 6.250 | 26,821 |
| 2026-10-15 | 6.160 | 6.260 | 6.160 | 6.240 | 6.240 | 30,535 |
| 2026-10-14 | 6.070 | 6.090 | 5.980 | 6.090 | 6.090 | 26,370 |
| 2026-10-13 | 6.070 | 6.110 | 6.000 | 6.070 | 6.070 | 26,147 |
| 2026-10-09 | 6.030 | 6.110 | 5.990 | 6.110 | 6.110 | 18,269 |
| 2026-10-08 | 6.010 | 6.040 | 5.790 | 6.040 | 6.040 | 74,636 |
| 2026-10-07 | 5.620 | 6.020 | 5.620 | 6.020 | 6.020 | 70,751 |
| 2026-10-06 | 5.480 | 5.630 | 5.450 | 5.560 | 5.560 | 42,785 |
| 2026-10-05 | 5.450 | 5.470 | 5.400 | 5.450 | 5.450 | 52,958 |
| 2026-10-02 | 5.360 | 5.450 | 5.360 | 5.440 | 5.440 | 22,732 |
| 2026-10-01 | 5.520 | 5.530 | 5.440 | 5.450 | 5.450 | 22,502 |
| 2026-09-30 | 5.600 | 5.630 | 5.550 | 5.590 | 5.515 | 51,862 |
| 2026-09-29 | 5.600 | 5.600 | 5.550 | 5.590 | 5.515 | 17,749 |
| 2026-09-28 | 5.510 | 5.610 | 5.510 | 5.590 | 5.515 | 20,391 |
| 2026-09-25 | 5.460 | 5.590 | 5.420 | 5.590 | 5.515 | 30,272 |
| 2026-09-24 | 5.510 | 5.510 | 5.480 | 5.500 | 5.426 | 13,950 |
| 2026-09-23 | 5.520 | 5.550 | 5.490 | 5.520 | 5.446 | 19,657 |
| 2026-09-22 | 5.470 | 5.500 | 5.440 | 5.500 | 5.426 | 33,691 |
| 2026-09-21 | 5.460 | 5.570 | 5.450 | 5.470 | 5.397 | 36,552 |
| 2026-09-18 | 5.590 | 5.590 | 5.370 | 5.400 | 5.328 | 55,195 |
| 2026-09-17 | 5.540 | 5.640 | 5.430 | 5.430 | 5.357 | 23,891 |
| 2026-09-16 | 5.600 | 5.600 | 5.480 | 5.540 | 5.466 | 17,473 |
| 2026-09-15 | 5.500 | 5.550 | 5.470 | 5.480 | 5.407 | 28,146 |
| 2026-09-14 | 5.320 | 5.480 | 5.320 | 5.460 | 5.387 | 25,863 |
| 2026-09-11 | 5.370 | 5.440 | 5.340 | 5.420 | 5.347 | 17,537 |
| 2026-09-10 | 5.440 | 5.480 | 5.300 | 5.300 | 5.229 | 43,920 |
| 2026-09-09 | 5.500 | 5.500 | 5.440 | 5.440 | 5.367 | 19,913 |
| 2026-09-08 | 5.320 | 5.480 | 5.310 | 5.450 | 5.377 | 48,771 |
| 2026-09-04 | 5.360 | 5.380 | 5.280 | 5.280 | 5.209 | 27,797 |
| 2026-09-03 | 5.280 | 5.320 | 5.280 | 5.320 | 5.249 | 30,546 |
| 2026-09-02 | 5.300 | 5.340 | 5.270 | 5.280 | 5.209 | 30,045 |
| 2026-09-01 | 5.420 | 5.420 | 5.250 | 5.300 | 5.229 | 48,650 |
| 2026-08-31 | 5.460 | 5.490 | 5.390 | 5.400 | 5.254 | 54,905 |
| 2026-08-28 | 5.430 | 5.460 | 5.390 | 5.460 | 5.312 | 25,501 |
| 2026-08-27 | 5.420 | 5.430 | 5.370 | 5.390 | 5.244 | 23,984 |
| 2026-08-26 | 5.410 | 5.410 | 5.370 | 5.400 | 5.254 | 16,321 |
| 2026-08-25 | 5.370 | 5.410 | 5.340 | 5.380 | 5.234 | 15,294 |
| 2026-08-24 | 5.370 | 5.420 | 5.340 | 5.370 | 5.224 | 53,651 |
| 2026-08-21 | 5.320 | 5.390 | 5.310 | 5.370 | 5.224 | 21,089 |
| 2026-08-20 | 5.310 | 5.400 | 5.300 | 5.330 | 5.186 | 25,268 |
| 2026-08-19 | 5.230 | 5.330 | 5.230 | 5.310 | 5.166 | 32,592 |
| 2026-08-18 | 5.340 | 5.340 | 5.140 | 5.190 | 5.049 | 55,054 |
| 2026-08-17 | 5.320 | 5.330 | 5.260 | 5.290 | 5.147 | 30,029 |
| 2026-08-14 | 5.330 | 5.330 | 5.260 | 5.260 | 5.117 | 37,309 |
| 2026-08-13 | 5.300 | 5.330 | 5.220 | 5.260 | 5.117 | 22,593 |
| 2026-08-12 | 5.250 | 5.340 | 5.230 | 5.320 | 5.176 | 25,537 |
| 2026-08-11 | 5.310 | 5.350 | 5.200 | 5.250 | 5.108 | 61,221 |
| 2026-08-10 | 5.370 | 5.370 | 5.300 | 5.310 | 5.166 | 28,727 |
| 2026-08-07 | 5.410 | 5.450 | 5.310 | 5.310 | 5.166 | 34,418 |
| 2026-08-06 | 5.410 | 5.470 | 5.300 | 5.350 | 5.205 | 35,472 |
| 2026-08-05 | 5.320 | 5.500 | 5.300 | 5.300 | 5.156 | 31,233 |
| 2026-08-04 | 5.420 | 5.540 | 5.290 | 5.390 | 5.244 | 71,475 |
| 2026-08-03 | 5.670 | 5.770 | 5.440 | 5.440 | 5.293 | 49,851 |
| 2026-07-31 | 5.770 | 5.870 | 5.650 | 5.730 | 5.502 | 69,347 |
| 2026-07-30 | 5.810 | 5.810 | 5.730 | 5.770 | 5.540 | 29,178 |
| 2026-07-29 | 5.720 | 5.810 | 5.660 | 5.800 | 5.569 | 44,133 |
| 2026-07-28 | 5.700 | 5.790 | 5.700 | 5.720 | 5.492 | 29,131 |
| 2026-07-27 | 5.630 | 5.770 | 5.630 | 5.700 | 5.473 | 51,847 |
Page 1 of 3 · 126 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.