Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 94.770 | 95.050 | 94.480 | 94.930 | 70.528 | 11,388 |
| 2024-08-16 | 94.820 | 94.850 | 94.640 | 94.750 | 70.394 | 5,262 |
| 2024-08-15 | 94.890 | 94.890 | 94.620 | 94.820 | 70.446 | 4,116 |
| 2024-08-14 | 94.790 | 94.870 | 94.000 | 94.870 | 70.483 | 7,046 |
| 2024-08-13 | 94.110 | 94.640 | 94.090 | 94.260 | 70.030 | 8,479 |
| 2024-08-12 | 94.280 | 94.580 | 93.970 | 94.050 | 69.874 | 9,787 |
| 2024-08-09 | 93.600 | 94.080 | 93.160 | 93.900 | 69.763 | 19,659 |
| 2024-08-08 | 95.000 | 95.360 | 94.570 | 94.750 | 69.666 | 19,921 |
| 2024-08-07 | 94.840 | 95.530 | 94.800 | 94.890 | 69.769 | 10,968 |
| 2024-08-06 | 95.630 | 95.630 | 94.800 | 94.800 | 69.703 | 20,131 |
| 2024-08-05 | 95.300 | 95.710 | 94.770 | 95.180 | 69.982 | 18,982 |
| 2024-08-02 | 96.510 | 96.510 | 95.310 | 95.430 | 70.166 | 18,598 |
| 2024-08-01 | 95.990 | 96.200 | 95.760 | 95.950 | 70.548 | 7,259 |
| 2024-07-31 | 95.480 | 96.500 | 95.310 | 95.940 | 70.541 | 27,906 |
| 2024-07-30 | 96.030 | 96.400 | 95.250 | 95.440 | 70.173 | 33,565 |
| 2024-07-29 | 95.720 | 96.220 | 95.200 | 96.020 | 70.600 | 31,257 |
| 2024-07-26 | 95.140 | 95.850 | 95.140 | 95.670 | 70.342 | 53,568 |
| 2024-07-25 | 95.950 | 96.420 | 95.030 | 95.180 | 69.982 | 37,880 |
| 2024-07-24 | 95.810 | 96.680 | 95.530 | 95.640 | 70.320 | 27,846 |
| 2024-07-23 | 96.140 | 96.800 | 95.590 | 96.800 | 71.173 | 34,293 |
| 2024-07-22 | 96.600 | 97.290 | 95.110 | 96.080 | 70.644 | 21,701 |
| 2024-07-19 | 97.970 | 97.970 | 96.110 | 96.600 | 71.026 | 11,316 |
| 2024-07-18 | 96.820 | 97.490 | 96.800 | 96.800 | 71.173 | 5,461 |
| 2024-07-17 | 96.510 | 97.960 | 95.910 | 96.700 | 71.100 | 12,402 |
| 2024-07-16 | 96.700 | 96.730 | 96.190 | 96.510 | 70.960 | 6,519 |
| 2024-07-15 | 96.730 | 96.730 | 95.720 | 96.250 | 70.769 | 12,618 |
| 2024-07-12 | 96.590 | 96.720 | 96.160 | 96.550 | 70.989 | 4,056 |
| 2024-07-11 | 96.370 | 97.340 | 95.520 | 96.590 | 71.019 | 9,399 |
| 2024-07-10 | 96.650 | 96.990 | 95.570 | 96.190 | 70.725 | 12,389 |
| 2024-07-09 | 95.930 | 96.680 | 95.540 | 96.680 | 71.085 | 10,055 |
| 2024-07-08 | 96.400 | 96.900 | 95.930 | 96.890 | 70.504 | 5,907 |
| 2024-07-05 | 96.330 | 96.520 | 95.930 | 96.200 | 70.002 | 7,507 |
| 2024-07-04 | 95.180 | 96.340 | 94.900 | 96.030 | 69.878 | 16,752 |
| 2024-07-03 | 94.610 | 95.680 | 94.610 | 94.990 | 69.122 | 14,287 |
| 2024-07-02 | 95.940 | 95.950 | 94.540 | 94.760 | 68.954 | 14,590 |
| 2024-07-01 | 95.900 | 96.000 | 95.000 | 95.060 | 69.173 | 8,313 |
| 2024-06-28 | 95.670 | 95.680 | 95.050 | 95.570 | 69.544 | 8,948 |
| 2024-06-27 | 94.590 | 95.940 | 94.510 | 95.490 | 69.485 | 7,652 |
| 2024-06-26 | 94.500 | 95.470 | 94.040 | 94.980 | 69.114 | 17,617 |
| 2024-06-25 | 94.100 | 94.610 | 93.730 | 94.500 | 68.765 | 22,206 |
| 2024-06-24 | 94.900 | 95.000 | 94.000 | 94.350 | 68.656 | 38,274 |
| 2024-06-21 | 95.990 | 95.990 | 94.600 | 95.030 | 69.151 | 11,161 |
| 2024-06-20 | 94.350 | 95.790 | 94.180 | 95.790 | 69.704 | 18,787 |
| 2024-06-19 | 95.950 | 95.950 | 94.110 | 95.000 | 69.129 | 22,464 |
| 2024-06-18 | 95.760 | 96.000 | 94.060 | 94.500 | 68.765 | 24,043 |
| 2024-06-17 | 96.000 | 96.000 | 95.060 | 95.760 | 69.682 | 19,801 |
| 2024-06-14 | 95.180 | 96.000 | 93.170 | 95.500 | 69.493 | 15,741 |
| 2024-06-13 | 96.210 | 96.220 | 95.300 | 95.700 | 69.638 | 8,161 |
| 2024-06-12 | 96.010 | 96.810 | 95.310 | 96.010 | 69.864 | 11,508 |
| 2024-06-11 | 96.370 | 96.370 | 95.500 | 96.010 | 69.864 | 9,039 |
| 2024-06-10 | 97.810 | 97.810 | 96.540 | 96.800 | 69.747 | 12,481 |
| 2024-06-07 | 96.960 | 97.500 | 96.630 | 97.490 | 70.245 | 8,102 |
| 2024-06-06 | 97.950 | 97.950 | 96.720 | 96.760 | 69.719 | 8,643 |
| 2024-06-05 | 97.000 | 97.250 | 96.540 | 96.540 | 69.560 | 8,599 |
| 2024-06-04 | 97.940 | 97.940 | 96.950 | 97.000 | 69.892 | 5,850 |
| 2024-06-03 | 97.960 | 97.970 | 96.520 | 97.960 | 70.583 | 9,703 |
| 2024-05-31 | 96.490 | 97.990 | 96.210 | 97.960 | 70.583 | 27,605 |
| 2024-05-29 | 96.660 | 96.660 | 95.640 | 96.450 | 69.495 | 34,612 |
| 2024-05-28 | 96.670 | 97.480 | 96.250 | 96.660 | 69.647 | 16,509 |
| 2024-05-27 | 96.520 | 99.100 | 96.510 | 96.650 | 69.639 | 58,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.0000 BRL |
| 2026-09-10 | 0.9500 BRL |
| 2026-08-11 | 1.0000 BRL |
| 2026-07-09 | 1.3200 BRL |
| 2026-06-10 | 1.1500 BRL |
| 2026-05-12 | 0.9500 BRL |
| 2026-04-10 | 0.9500 BRL |
| 2026-03-10 | 0.9500 BRL |
| 2026-02-10 | 0.8800 BRL |
| 2026-01-12 | 0.9500 BRL |
| 2025-12-09 | 0.9600 BRL |
| 2025-11-11 | 0.9500 BRL |
| 2025-10-09 | 1.0000 BRL |
| 2025-09-09 | 1.0000 BRL |
| 2025-08-11 | 1.0000 BRL |
| 2025-07-09 | 1.1000 BRL |
| 2025-06-10 | 1.1500 BRL |
| 2025-05-12 | 1.1500 BRL |
| 2025-04-09 | 1.1000 BRL |
| 2025-03-13 | 1.0100 BRL |
| 2025-02-11 | 1.0000 BRL |
| 2025-01-10 | 1.0000 BRL |
| 2024-12-10 | 1.0000 BRL |
| 2024-11-11 | 0.9500 BRL |
| 2024-10-09 | 0.9500 BRL |
| 2024-09-10 | 0.9500 BRL |
| 2024-08-09 | 0.9800 BRL |
| 2024-07-09 | 1.0000 BRL |
| 2024-06-11 | 0.9500 BRL |
| 2024-05-10 | 1.0000 BRL |
| 2024-04-09 | 1.0200 BRL |
| 2024-03-11 | 1.0000 BRL |
| 2024-02-09 | 1.0100 BRL |
| 2024-01-10 | 1.0100 BRL |
| 2023-12-11 | 1.1000 BRL |
| 2023-11-10 | 1.0690 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.