Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 95.500 | 97.500 | 95.490 | 97.220 | 67.901 | 9,452 |
| 2024-02-28 | 95.110 | 96.780 | 95.110 | 95.500 | 66.699 | 21,817 |
| 2024-02-27 | 94.200 | 95.360 | 94.160 | 94.960 | 66.322 | 22,325 |
| 2024-02-26 | 95.100 | 95.480 | 93.900 | 94.150 | 65.756 | 60,715 |
| 2024-02-23 | 92.260 | 93.300 | 92.060 | 93.200 | 65.093 | 24,319 |
| 2024-02-22 | 92.900 | 93.460 | 92.010 | 92.200 | 64.395 | 28,657 |
| 2024-02-21 | 92.000 | 93.580 | 91.500 | 92.060 | 64.297 | 32,185 |
| 2024-02-20 | 91.400 | 92.200 | 91.400 | 91.750 | 64.080 | 11,423 |
| 2024-02-19 | 92.200 | 92.200 | 91.010 | 91.200 | 63.696 | 21,399 |
| 2024-02-16 | 93.000 | 93.000 | 91.540 | 91.930 | 64.206 | 15,353 |
| 2024-02-15 | 92.000 | 93.180 | 91.950 | 91.960 | 64.227 | 16,063 |
| 2024-02-14 | 92.030 | 93.300 | 91.940 | 91.960 | 64.227 | 8,826 |
| 2024-02-09 | 92.990 | 92.990 | 91.520 | 92.900 | 64.883 | 13,612 |
| 2024-02-08 | 93.750 | 93.830 | 92.620 | 93.400 | 64.527 | 11,349 |
| 2024-02-07 | 93.750 | 94.070 | 92.220 | 93.750 | 64.769 | 32,831 |
| 2024-02-06 | 93.280 | 94.020 | 92.780 | 94.020 | 64.956 | 11,904 |
| 2024-02-05 | 95.900 | 95.900 | 93.020 | 93.360 | 64.500 | 10,739 |
| 2024-02-02 | 94.510 | 96.260 | 94.000 | 94.630 | 65.377 | 20,359 |
| 2024-02-01 | 94.490 | 96.130 | 93.700 | 94.200 | 65.080 | 16,292 |
| 2024-01-31 | 92.000 | 95.000 | 92.000 | 95.000 | 65.633 | 11,004 |
| 2024-01-30 | 93.150 | 93.150 | 92.030 | 92.480 | 63.892 | 10,575 |
| 2024-01-29 | 93.920 | 94.250 | 92.510 | 93.000 | 64.251 | 19,639 |
| 2024-01-26 | 94.950 | 94.950 | 93.800 | 93.920 | 64.886 | 10,769 |
| 2024-01-25 | 94.040 | 95.000 | 94.030 | 94.120 | 65.025 | 7,224 |
| 2024-01-24 | 94.000 | 95.460 | 93.420 | 94.040 | 64.969 | 9,519 |
| 2024-01-23 | 93.900 | 94.300 | 93.470 | 93.470 | 64.576 | 16,019 |
| 2024-01-22 | 94.400 | 94.900 | 93.510 | 93.900 | 64.873 | 6,859 |
| 2024-01-19 | 95.400 | 95.400 | 94.410 | 94.410 | 65.225 | 6,971 |
| 2024-01-18 | 95.100 | 96.100 | 94.860 | 94.890 | 65.557 | 7,072 |
| 2024-01-17 | 98.100 | 98.100 | 94.750 | 95.660 | 66.089 | 10,146 |
| 2024-01-16 | 96.290 | 97.000 | 94.600 | 97.000 | 67.014 | 8,880 |
| 2024-01-15 | 96.790 | 96.790 | 94.530 | 96.300 | 66.531 | 6,639 |
| 2024-01-12 | 96.990 | 97.490 | 94.620 | 96.100 | 66.393 | 2,692 |
| 2024-01-11 | 95.510 | 97.990 | 95.500 | 95.500 | 65.978 | 6,660 |
| 2024-01-10 | 96.000 | 98.970 | 95.170 | 98.950 | 68.362 | 5,548 |
| 2024-01-09 | 96.780 | 98.050 | 95.810 | 96.020 | 65.640 | 1,916 |
| 2024-01-08 | 98.000 | 98.000 | 95.600 | 95.820 | 65.503 | 3,617 |
| 2024-01-05 | 96.990 | 97.990 | 95.750 | 97.990 | 66.986 | 4,130 |
| 2024-01-04 | 99.880 | 99.880 | 96.500 | 96.500 | 65.968 | 2,361 |
| 2024-01-03 | 99.700 | 99.990 | 97.000 | 97.990 | 66.986 | 18,132 |
| 2024-01-02 | 96.710 | 100.00 | 96.710 | 100.00 | 68.360 | 8,091 |
| 2023-12-28 | 94.890 | 100.00 | 94.130 | 100.00 | 68.360 | 7,285 |
| 2023-12-27 | 94.800 | 94.900 | 93.800 | 94.900 | 64.874 | 2,755 |
| 2023-12-26 | 94.990 | 94.990 | 93.260 | 93.980 | 64.245 | 7,983 |
| 2023-12-22 | 95.000 | 95.980 | 93.100 | 95.000 | 64.942 | 6,437 |
| 2023-12-21 | 97.760 | 97.760 | 94.880 | 94.880 | 64.860 | 7,674 |
| 2023-12-20 | 97.790 | 97.800 | 95.500 | 97.780 | 66.843 | 3,268 |
| 2023-12-19 | 97.990 | 98.000 | 95.840 | 97.800 | 66.856 | 3,576 |
| 2023-12-18 | 98.300 | 98.300 | 95.550 | 96.900 | 66.241 | 4,532 |
| 2023-12-15 | 97.810 | 97.810 | 95.350 | 96.470 | 65.947 | 5,771 |
| 2023-12-14 | 96.900 | 98.000 | 96.800 | 97.580 | 66.706 | 2,706 |
| 2023-12-13 | 97.990 | 97.990 | 96.570 | 97.700 | 66.788 | 4,177 |
| 2023-12-12 | 98.050 | 98.050 | 96.800 | 98.000 | 66.993 | 2,377 |
| 2023-12-11 | 98.000 | 98.000 | 96.500 | 97.850 | 66.891 | 2,627 |
| 2023-12-08 | 97.000 | 99.000 | 96.230 | 99.000 | 66.925 | 4,565 |
| 2023-12-07 | 98.550 | 99.990 | 96.500 | 99.000 | 66.925 | 3,043 |
| 2023-12-06 | 96.500 | 100.00 | 96.500 | 100.00 | 67.601 | 3,921 |
| 2023-12-05 | 99.290 | 99.290 | 96.300 | 98.210 | 66.391 | 2,274 |
| 2023-12-04 | 99.990 | 99.990 | 96.770 | 98.210 | 66.391 | 2,780 |
| 2023-12-01 | 98.300 | 100.00 | 97.000 | 100.00 | 67.601 | 18,911 |
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.