Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 96.520 | 99.100 | 96.510 | 96.650 | 69.639 | 58,738 |
| 2024-05-24 | 96.720 | 97.000 | 96.300 | 96.670 | 69.654 | 17,134 |
| 2024-05-23 | 96.800 | 97.030 | 96.720 | 96.720 | 69.690 | 7,354 |
| 2024-05-22 | 96.900 | 97.000 | 96.410 | 96.830 | 69.769 | 9,517 |
| 2024-05-21 | 96.750 | 97.030 | 96.300 | 96.910 | 69.827 | 17,689 |
| 2024-05-20 | 97.090 | 97.100 | 96.640 | 96.750 | 69.711 | 14,155 |
| 2024-05-17 | 96.960 | 97.060 | 96.850 | 97.020 | 69.906 | 6,784 |
| 2024-05-16 | 96.760 | 97.070 | 96.530 | 96.960 | 69.863 | 11,153 |
| 2024-05-15 | 96.990 | 97.430 | 96.540 | 96.870 | 69.798 | 7,307 |
| 2024-05-14 | 97.160 | 97.170 | 96.330 | 96.700 | 69.675 | 6,832 |
| 2024-05-13 | 97.000 | 97.010 | 96.210 | 96.790 | 69.740 | 8,818 |
| 2024-05-10 | 96.730 | 97.230 | 95.500 | 97.000 | 69.892 | 10,875 |
| 2024-05-09 | 98.310 | 98.310 | 96.770 | 97.260 | 69.358 | 10,551 |
| 2024-05-08 | 97.320 | 98.740 | 97.320 | 98.390 | 70.164 | 9,657 |
| 2024-05-07 | 97.580 | 97.580 | 96.760 | 97.320 | 69.401 | 8,175 |
| 2024-05-06 | 97.270 | 97.860 | 96.700 | 97.560 | 69.572 | 7,678 |
| 2024-05-03 | 97.000 | 97.590 | 96.750 | 97.260 | 69.358 | 2,779 |
| 2024-05-02 | 97.750 | 97.750 | 96.500 | 97.050 | 69.209 | 11,867 |
| 2024-04-30 | 97.480 | 97.750 | 97.060 | 97.750 | 69.708 | 19,895 |
| 2024-04-29 | 96.360 | 97.600 | 96.360 | 97.330 | 69.408 | 20,897 |
| 2024-04-26 | 96.680 | 96.680 | 95.260 | 96.360 | 68.717 | 15,235 |
| 2024-04-25 | 96.400 | 96.680 | 95.930 | 95.930 | 68.410 | 14,182 |
| 2024-04-24 | 96.700 | 96.700 | 95.800 | 96.260 | 68.645 | 16,876 |
| 2024-04-23 | 96.700 | 96.930 | 95.910 | 96.700 | 68.959 | 12,480 |
| 2024-04-22 | 97.000 | 97.460 | 96.500 | 96.700 | 68.959 | 8,654 |
| 2024-04-19 | 96.700 | 96.880 | 96.310 | 96.650 | 68.923 | 6,752 |
| 2024-04-18 | 97.570 | 97.570 | 96.300 | 96.300 | 68.674 | 10,559 |
| 2024-04-17 | 96.920 | 97.190 | 96.110 | 96.300 | 68.674 | 11,854 |
| 2024-04-16 | 97.600 | 97.600 | 96.520 | 96.550 | 68.852 | 8,717 |
| 2024-04-15 | 97.430 | 97.680 | 97.340 | 97.510 | 69.537 | 5,744 |
| 2024-04-12 | 97.310 | 97.550 | 96.900 | 97.240 | 69.344 | 5,835 |
| 2024-04-11 | 97.600 | 97.650 | 96.800 | 97.000 | 69.173 | 4,444 |
| 2024-04-10 | 97.250 | 97.680 | 96.800 | 96.900 | 69.102 | 6,912 |
| 2024-04-09 | 97.580 | 97.830 | 97.000 | 97.000 | 69.173 | 12,927 |
| 2024-04-08 | 97.980 | 98.770 | 97.720 | 98.260 | 69.344 | 14,313 |
| 2024-04-05 | 97.850 | 98.860 | 97.210 | 97.660 | 68.921 | 5,215 |
| 2024-04-04 | 96.990 | 97.860 | 96.830 | 97.140 | 68.554 | 13,844 |
| 2024-04-03 | 97.110 | 97.390 | 96.630 | 97.000 | 68.455 | 26,243 |
| 2024-04-02 | 97.250 | 97.250 | 96.620 | 96.750 | 68.278 | 6,488 |
| 2024-04-01 | 97.400 | 97.400 | 96.150 | 97.240 | 68.624 | 15,467 |
| 2024-03-28 | 96.480 | 97.450 | 95.970 | 97.450 | 68.772 | 28,536 |
| 2024-03-27 | 95.910 | 96.440 | 95.520 | 96.260 | 67.933 | 4,764 |
| 2024-03-26 | 95.930 | 96.270 | 95.200 | 96.200 | 67.890 | 11,579 |
| 2024-03-25 | 95.570 | 96.620 | 95.000 | 95.210 | 67.192 | 40,688 |
| 2024-03-22 | 95.570 | 96.140 | 95.470 | 96.110 | 67.827 | 15,503 |
| 2024-03-21 | 96.050 | 96.500 | 95.500 | 95.530 | 67.417 | 7,813 |
| 2024-03-20 | 96.430 | 96.430 | 95.160 | 96.040 | 67.777 | 14,016 |
| 2024-03-19 | 95.870 | 96.220 | 95.200 | 95.200 | 67.185 | 15,784 |
| 2024-03-18 | 95.500 | 96.460 | 95.350 | 95.410 | 67.333 | 17,032 |
| 2024-03-15 | 95.260 | 95.750 | 95.260 | 95.330 | 67.276 | 12,607 |
| 2024-03-14 | 95.670 | 95.670 | 95.250 | 95.360 | 67.297 | 9,394 |
| 2024-03-13 | 96.500 | 96.500 | 95.250 | 95.500 | 67.396 | 17,697 |
| 2024-03-12 | 95.600 | 96.100 | 95.250 | 96.010 | 67.756 | 12,804 |
| 2024-03-11 | 96.490 | 96.490 | 95.240 | 95.890 | 67.672 | 9,036 |
| 2024-03-08 | 97.000 | 97.320 | 96.060 | 96.700 | 67.537 | 5,439 |
| 2024-03-07 | 96.780 | 96.970 | 96.040 | 96.740 | 67.565 | 6,434 |
| 2024-03-06 | 96.210 | 96.800 | 95.950 | 96.780 | 67.593 | 7,416 |
| 2024-03-05 | 96.990 | 96.990 | 95.800 | 95.900 | 66.979 | 9,480 |
| 2024-03-04 | 97.490 | 97.500 | 95.800 | 96.150 | 67.153 | 14,500 |
| 2024-03-01 | 97.890 | 97.900 | 95.650 | 97.490 | 68.089 | 10,400 |
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.