Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 99.990 | 99.990 | 97.750 | 99.000 | 66.925 | 2,627 |
| 2023-11-29 | 100.00 | 100.00 | 96.500 | 100.00 | 67.601 | 4,183 |
| 2023-11-28 | 98.950 | 100.00 | 96.600 | 100.00 | 67.601 | 4,324 |
| 2023-11-27 | 98.700 | 98.990 | 95.540 | 98.990 | 66.918 | 13,384 |
| 2023-11-24 | 99.000 | 99.000 | 96.100 | 98.700 | 66.722 | 5,080 |
| 2023-11-23 | 98.990 | 99.000 | 95.990 | 99.000 | 66.925 | 3,870 |
| 2023-11-22 | 99.000 | 99.000 | 96.100 | 98.990 | 66.918 | 4,725 |
| 2023-11-21 | 99.970 | 99.970 | 97.010 | 99.000 | 66.925 | 2,925 |
| 2023-11-20 | 100.00 | 100.00 | 95.000 | 97.990 | 66.242 | 5,167 |
| 2023-11-17 | 98.500 | 98.500 | 96.010 | 98.000 | 66.249 | 3,024 |
| 2023-11-16 | 99.500 | 100.00 | 95.150 | 100.00 | 67.601 | 3,114 |
| 2023-11-14 | 97.990 | 100.00 | 94.160 | 100.00 | 67.601 | 3,313 |
| 2023-11-13 | 95.000 | 98.900 | 92.000 | 97.910 | 66.188 | 5,930 |
| 2023-11-10 | 103.00 | 103.00 | 94.200 | 100.00 | 67.601 | 3,937 |
| 2023-11-09 | 98.020 | 101.00 | 96.070 | 100.00 | 66.878 | 3,931 |
| 2023-11-08 | 102.99 | 102.99 | 95.000 | 102.00 | 68.216 | 1,589 |
| 2023-11-07 | 100.00 | 104.00 | 96.020 | 102.99 | 68.878 | 1,628 |
| 2023-11-06 | 102.50 | 102.50 | 96.120 | 102.00 | 68.216 | 6,699 |
| 2023-11-03 | 104.50 | 104.50 | 102.00 | 104.50 | 69.888 | 6,779 |
| 2023-11-01 | 103.80 | 104.49 | 99.010 | 103.00 | 68.884 | 6,986 |
← NewerPage 13 of 13 · 740 trading days
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.