Valora Renda Imobiliaria Fundo De Investimento Imobiliario - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 9.120 | 9.950 | 9.120 | 9.800 | 6.311 | 64,505 |
| 2024-05-29 | 9.150 | 9.360 | 9.150 | 9.200 | 5.925 | 20,526 |
| 2024-05-28 | 9.330 | 9.340 | 9.100 | 9.200 | 5.925 | 62,376 |
| 2024-05-27 | 9.260 | 9.370 | 9.210 | 9.210 | 5.931 | 34,114 |
| 2024-05-24 | 9.370 | 9.370 | 9.150 | 9.260 | 5.964 | 26,313 |
| 2024-05-23 | 9.380 | 9.400 | 9.200 | 9.330 | 6.009 | 11,887 |
| 2024-05-22 | 9.500 | 9.540 | 9.250 | 9.270 | 5.970 | 46,606 |
| 2024-05-21 | 9.240 | 9.560 | 9.210 | 9.500 | 6.118 | 41,074 |
| 2024-05-20 | 9.490 | 9.490 | 9.200 | 9.420 | 6.067 | 18,511 |
| 2024-05-17 | 9.440 | 9.490 | 9.270 | 9.450 | 6.086 | 6,550 |
| 2024-05-16 | 9.300 | 9.540 | 9.050 | 9.270 | 5.970 | 69,256 |
| 2024-05-15 | 9.560 | 9.570 | 9.310 | 9.310 | 5.996 | 32,215 |
| 2024-05-14 | 9.570 | 9.600 | 9.330 | 9.390 | 6.047 | 25,782 |
| 2024-05-13 | 9.500 | 9.730 | 9.360 | 9.460 | 6.092 | 19,169 |
| 2024-05-10 | 9.600 | 9.720 | 9.350 | 9.500 | 6.118 | 15,368 |
| 2024-05-09 | 9.680 | 9.730 | 9.550 | 9.600 | 6.183 | 9,673 |
| 2024-05-08 | 9.620 | 9.640 | 9.420 | 9.620 | 6.195 | 10,852 |
| 2024-05-07 | 9.600 | 9.670 | 9.360 | 9.450 | 6.086 | 10,687 |
| 2024-05-06 | 9.680 | 9.780 | 9.420 | 9.490 | 6.112 | 12,004 |
| 2024-05-03 | 9.400 | 9.800 | 9.210 | 9.380 | 6.041 | 8,158 |
| 2024-05-02 | 9.850 | 9.850 | 9.050 | 9.350 | 6.022 | 40,626 |
| 2024-04-30 | 9.840 | 9.850 | 9.630 | 9.840 | 6.235 | 16,272 |
| 2024-04-29 | 9.710 | 9.850 | 9.700 | 9.800 | 6.210 | 8,183 |
| 2024-04-26 | 9.700 | 9.890 | 9.530 | 9.650 | 6.115 | 52,777 |
| 2024-04-25 | 9.700 | 9.890 | 9.650 | 9.660 | 6.121 | 27,516 |
| 2024-04-24 | 9.730 | 9.730 | 9.350 | 9.600 | 6.083 | 35,458 |
| 2024-04-23 | 9.750 | 10.000 | 9.320 | 9.600 | 6.083 | 44,544 |
| 2024-04-22 | 9.980 | 10.000 | 9.510 | 9.730 | 6.166 | 28,695 |
| 2024-04-19 | 9.990 | 10.000 | 9.250 | 9.950 | 6.305 | 55,138 |
| 2024-04-18 | 10.000 | 10.000 | 9.200 | 10.000 | 6.337 | 8,449 |
← NewerPage 11 of 11 · 630 trading days
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.