Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 93.540 | 93.810 | 92.670 | 93.280 | 86.906 | 8,122 |
| 2026-04-24 | 93.170 | 93.530 | 92.790 | 93.040 | 86.682 | 8,291 |
| 2026-04-23 | 93.340 | 93.340 | 92.770 | 93.020 | 86.664 | 9,826 |
| 2026-04-22 | 93.900 | 94.180 | 92.670 | 92.990 | 86.636 | 13,034 |
| 2026-04-20 | 93.650 | 93.930 | 93.650 | 93.770 | 87.363 | 3,292 |
| 2026-04-17 | 93.940 | 94.070 | 92.950 | 93.650 | 87.251 | 14,958 |
| 2026-04-16 | 93.060 | 94.080 | 92.990 | 93.160 | 86.794 | 15,743 |
| 2026-04-15 | 93.600 | 93.600 | 92.830 | 92.870 | 86.524 | 4,975 |
| 2026-04-14 | 93.310 | 93.330 | 92.690 | 93.000 | 86.645 | 9,052 |
| 2026-04-13 | 92.900 | 93.710 | 92.520 | 92.950 | 86.599 | 18,502 |
| 2026-04-10 | 92.500 | 92.990 | 91.880 | 92.710 | 86.375 | 7,998 |
| 2026-04-09 | 92.640 | 93.460 | 92.620 | 93.240 | 85.984 | 7,517 |
| 2026-04-08 | 93.120 | 93.780 | 92.730 | 92.730 | 85.513 | 9,668 |
| 2026-04-07 | 93.010 | 93.350 | 92.990 | 93.120 | 85.873 | 4,409 |
| 2026-04-06 | 93.190 | 93.370 | 91.520 | 93.010 | 85.772 | 9,238 |
| 2026-04-02 | 93.600 | 93.600 | 91.630 | 92.700 | 85.486 | 11,791 |
| 2026-04-01 | 91.500 | 94.000 | 90.550 | 92.670 | 85.458 | 39,680 |
| 2026-03-31 | 90.980 | 90.980 | 90.130 | 90.490 | 83.448 | 4,518 |
| 2026-03-30 | 90.990 | 90.990 | 89.560 | 89.800 | 82.811 | 19,146 |
| 2026-03-27 | 90.870 | 91.000 | 90.350 | 90.520 | 83.475 | 8,815 |
| 2026-03-26 | 91.000 | 91.000 | 90.240 | 90.840 | 83.770 | 11,083 |
| 2026-03-25 | 91.770 | 91.770 | 90.760 | 91.000 | 83.918 | 10,574 |
| 2026-03-24 | 91.690 | 91.960 | 91.130 | 91.960 | 84.803 | 10,032 |
| 2026-03-23 | 91.700 | 92.000 | 91.000 | 91.600 | 84.471 | 18,987 |
| 2026-03-20 | 92.200 | 92.200 | 91.430 | 91.690 | 84.554 | 4,322 |
| 2026-03-19 | 91.450 | 92.360 | 91.450 | 92.110 | 84.942 | 5,059 |
| 2026-03-18 | 91.960 | 91.960 | 91.330 | 91.330 | 84.222 | 13,318 |
| 2026-03-17 | 92.200 | 92.200 | 91.850 | 91.850 | 84.702 | 7,474 |
| 2026-03-16 | 92.400 | 93.040 | 91.780 | 91.900 | 84.748 | 19,176 |
| 2026-03-13 | 92.220 | 92.400 | 91.810 | 92.060 | 84.896 | 8,722 |
| 2026-03-12 | 92.270 | 92.390 | 91.550 | 92.090 | 84.923 | 8,703 |
| 2026-03-11 | 91.150 | 93.360 | 91.020 | 92.270 | 85.089 | 4,761 |
| 2026-03-10 | 92.100 | 92.480 | 91.660 | 91.950 | 84.794 | 7,629 |
| 2026-03-09 | 92.010 | 92.690 | 91.880 | 92.070 | 84.029 | 9,492 |
| 2026-03-06 | 92.490 | 92.970 | 92.030 | 92.150 | 84.102 | 11,521 |
| 2026-03-05 | 93.790 | 93.850 | 91.490 | 92.960 | 84.841 | 15,112 |
| 2026-03-04 | 93.260 | 93.770 | 93.040 | 93.640 | 85.462 | 5,633 |
| 2026-03-03 | 92.980 | 93.270 | 92.720 | 92.980 | 84.859 | 6,931 |
| 2026-03-02 | 91.880 | 93.560 | 91.880 | 92.980 | 84.859 | 12,126 |
| 2026-02-27 | 92.440 | 92.590 | 91.830 | 91.880 | 83.855 | 10,716 |
| 2026-02-26 | 91.880 | 92.440 | 91.790 | 92.010 | 83.974 | 7,294 |
| 2026-02-25 | 92.240 | 92.470 | 91.140 | 92.220 | 84.166 | 4,948 |
| 2026-02-24 | 92.250 | 92.450 | 91.120 | 92.240 | 84.184 | 6,824 |
| 2026-02-23 | 92.230 | 92.320 | 91.940 | 92.090 | 84.047 | 8,158 |
| 2026-02-20 | 92.110 | 92.320 | 90.990 | 92.220 | 84.166 | 11,711 |
| 2026-02-19 | 91.910 | 92.120 | 91.780 | 92.110 | 84.065 | 10,641 |
| 2026-02-18 | 93.040 | 93.160 | 91.650 | 92.000 | 83.965 | 6,515 |
| 2026-02-13 | 91.920 | 92.870 | 91.760 | 92.560 | 84.476 | 12,574 |
| 2026-02-12 | 93.380 | 93.380 | 91.610 | 91.920 | 83.892 | 13,609 |
| 2026-02-11 | 92.530 | 93.800 | 92.390 | 92.850 | 84.741 | 18,242 |
| 2026-02-10 | 92.000 | 93.240 | 92.000 | 92.720 | 84.622 | 20,074 |
| 2026-02-09 | 93.820 | 94.530 | 93.820 | 94.490 | 85.434 | 12,553 |
| 2026-02-06 | 94.520 | 94.650 | 94.250 | 94.440 | 85.389 | 11,937 |
| 2026-02-05 | 93.830 | 94.790 | 93.460 | 94.520 | 85.461 | 19,131 |
| 2026-02-04 | 94.270 | 95.300 | 93.720 | 93.830 | 84.837 | 9,559 |
| 2026-02-03 | 92.910 | 94.380 | 92.800 | 93.380 | 84.431 | 7,766 |
| 2026-02-02 | 92.560 | 93.620 | 92.550 | 92.900 | 83.997 | 7,766 |
| 2026-01-30 | 91.800 | 93.980 | 91.670 | 92.450 | 83.590 | 19,673 |
| 2026-01-29 | 91.390 | 91.890 | 91.060 | 91.200 | 82.459 | 13,554 |
| 2026-01-28 | 92.230 | 92.230 | 90.940 | 91.390 | 82.631 | 7,702 |
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.