Clave Indices De Precos Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	88.930	89.150	88.570	89.000	86.081	6,578
2026-07-22	89.400	89.400	88.500	88.680	85.772	5,932
2026-07-21	89.780	89.780	88.600	89.050	86.130	10,283
2026-07-20	90.590	90.590	89.180	89.250	86.323	22,074
2026-07-17	90.380	90.620	90.300	90.590	87.619	2,668
2026-07-16	90.900	90.970	90.020	90.610	87.639	12,407
2026-07-15	90.890	90.910	90.400	90.880	87.900	2,551
2026-07-14	90.200	91.040	90.200	90.340	87.378	3,369
2026-07-13	90.310	90.790	89.580	90.570	87.600	4,970
2026-07-10	89.810	90.400	89.240	90.400	87.436	8,108
2026-07-09	89.700	90.400	88.390	89.800	86.855	19,485
2026-07-08	91.950	91.950	90.650	90.870	86.613	10,084
2026-07-07	92.470	92.470	91.150	91.400	87.119	10,818
2026-07-06	92.090	92.260	91.670	91.670	87.376	7,330
2026-07-03	92.650	92.650	91.100	91.500	87.214	5,403
2026-07-02	92.610	93.000	91.510	91.510	87.223	8,438
2026-07-01	93.540	93.590	92.080	92.610	88.272	6,494
2026-06-30	92.500	92.970	91.870	92.610	88.272	5,651
2026-06-29	91.520	92.440	91.520	92.010	87.700	5,534
2026-06-26	91.440	92.210	91.250	91.510	87.223	6,276
2026-06-25	91.080	91.710	90.780	91.000	86.737	5,891
2026-06-24	90.950	92.210	90.760	91.290	87.014	10,651
2026-06-23	90.680	91.280	90.150	90.950	86.690	9,254
2026-06-22	90.210	91.370	90.050	90.680	86.432	8,168
2026-06-19	90.210	90.210	89.960	90.210	85.984	3,611
2026-06-18	90.210	90.210	89.780	89.780	85.575	4,478
2026-06-17	90.080	90.210	89.900	89.900	85.689	3,781
2026-06-16	89.970	90.210	89.900	90.080	85.860	6,986
2026-06-15	90.080	90.210	89.590	89.970	85.756	6,599
2026-06-12	89.520	90.140	89.520	89.890	85.679	8,119
2026-06-11	90.210	90.210	89.310	89.760	85.555	7,457
2026-06-10	91.280	91.280	89.270	89.270	85.088	13,288
2026-06-09	92.380	92.590	91.470	91.910	86.509	7,097
2026-06-08	92.590	92.590	91.760	92.190	86.772	6,307
2026-06-05	92.150	92.680	91.800	91.800	86.405	7,566
2026-06-03	91.900	92.210	91.300	91.760	86.367	12,444
2026-06-02	92.040	92.670	91.800	92.090	86.678	5,887
2026-06-01	91.800	92.640	91.290	92.040	86.631	14,587
2026-05-29	91.890	92.420	91.060	91.800	86.405	6,578
2026-05-28	91.270	91.880	91.150	91.300	85.934	11,669
2026-05-27	91.190	91.900	90.200	91.260	85.897	509,112
2026-05-26	92.580	92.580	90.440	91.000	85.652	509,677
2026-05-25	91.350	92.480	91.260	91.680	86.292	12,115
2026-05-22	91.100	91.890	90.500	91.290	85.925	15,392
2026-05-21	90.900	91.490	90.270	90.270	84.965	4,525
2026-05-20	89.850	91.200	89.850	90.900	85.558	6,575
2026-05-19	90.950	90.950	89.810	89.850	84.570	8,157
2026-05-18	91.510	91.510	90.750	90.950	85.605	5,931
2026-05-15	91.770	91.770	90.710	91.110	85.756	12,040
2026-05-14	91.890	91.950	90.740	91.350	85.982	11,438
2026-05-13	91.460	91.990	91.380	91.910	86.509	8,738
2026-05-12	92.400	92.400	90.940	91.460	86.085	14,510
2026-05-11	92.960	94.160	92.860	93.500	87.111	28,134
2026-05-08	92.500	93.340	92.320	92.960	86.608	15,842
2026-05-07	93.540	93.650	92.000	92.500	86.179	17,046
2026-05-06	93.500	93.880	93.010	93.010	86.654	8,311
2026-05-05	94.240	94.240	93.280	93.590	87.195	5,015
2026-05-04	94.840	94.880	93.250	93.640	87.241	13,290
2026-04-30	93.990	94.930	93.790	93.900	87.484	6,247
2026-04-29	93.210	94.340	93.210	94.040	87.614	6,505

← NewerPage 2 of 13 · 739 trading daysOlder →

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.