Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 92.230 | 92.230 | 90.940 | 91.390 | 82.631 | 7,702 |
| 2026-01-27 | 90.400 | 92.230 | 90.400 | 91.950 | 83.138 | 10,426 |
| 2026-01-26 | 90.550 | 91.490 | 90.550 | 91.210 | 82.469 | 13,335 |
| 2026-01-23 | 90.500 | 91.170 | 90.210 | 90.790 | 82.089 | 15,912 |
| 2026-01-22 | 91.100 | 92.200 | 90.500 | 90.500 | 81.827 | 9,189 |
| 2026-01-21 | 90.290 | 91.740 | 90.130 | 91.110 | 82.378 | 4,296 |
| 2026-01-20 | 89.970 | 90.450 | 89.970 | 90.290 | 81.637 | 6,709 |
| 2026-01-19 | 90.440 | 91.080 | 90.330 | 90.550 | 81.872 | 11,256 |
| 2026-01-16 | 89.420 | 90.900 | 89.420 | 89.970 | 81.347 | 9,218 |
| 2026-01-15 | 89.990 | 90.970 | 89.010 | 89.020 | 80.488 | 12,435 |
| 2026-01-14 | 88.320 | 89.990 | 88.320 | 89.990 | 81.365 | 26,956 |
| 2026-01-13 | 89.250 | 89.280 | 88.140 | 88.910 | 80.389 | 10,063 |
| 2026-01-12 | 88.920 | 89.480 | 88.420 | 88.440 | 79.964 | 15,681 |
| 2026-01-09 | 89.600 | 89.940 | 89.500 | 89.590 | 80.145 | 7,890 |
| 2026-01-08 | 89.440 | 89.920 | 88.920 | 89.600 | 80.154 | 5,758 |
| 2026-01-07 | 88.790 | 89.950 | 88.680 | 89.440 | 80.011 | 19,423 |
| 2026-01-06 | 88.280 | 88.790 | 88.280 | 88.660 | 79.313 | 4,855 |
| 2026-01-05 | 88.000 | 88.550 | 88.000 | 88.300 | 78.991 | 10,975 |
| 2026-01-02 | 88.880 | 88.880 | 87.180 | 87.850 | 78.588 | 44,615 |
| 2025-12-30 | 88.520 | 89.040 | 87.870 | 88.000 | 78.722 | 6,491 |
| 2025-12-29 | 87.610 | 88.620 | 87.610 | 88.100 | 78.812 | 11,631 |
| 2025-12-26 | 87.700 | 88.700 | 87.610 | 87.610 | 78.374 | 5,382 |
| 2025-12-23 | 87.310 | 88.300 | 86.890 | 87.700 | 78.454 | 14,530 |
| 2025-12-22 | 86.960 | 88.470 | 86.220 | 86.650 | 77.515 | 25,231 |
| 2025-12-19 | 86.280 | 87.000 | 86.270 | 86.800 | 77.649 | 7,526 |
| 2025-12-18 | 86.030 | 87.000 | 85.860 | 85.860 | 76.808 | 16,291 |
| 2025-12-17 | 85.920 | 86.230 | 85.580 | 86.000 | 76.933 | 6,793 |
| 2025-12-16 | 86.000 | 86.250 | 85.940 | 86.170 | 77.085 | 10,111 |
| 2025-12-15 | 85.730 | 86.260 | 85.540 | 85.670 | 76.638 | 6,389 |
| 2025-12-12 | 85.730 | 85.730 | 85.210 | 85.730 | 76.692 | 4,968 |
| 2025-12-11 | 85.000 | 85.860 | 85.000 | 85.030 | 76.066 | 10,341 |
| 2025-12-10 | 84.780 | 85.300 | 84.550 | 84.900 | 75.949 | 18,272 |
| 2025-12-09 | 85.360 | 85.450 | 84.400 | 85.020 | 76.057 | 15,128 |
| 2025-12-08 | 86.610 | 86.610 | 86.090 | 86.320 | 76.361 | 15,110 |
| 2025-12-05 | 86.650 | 86.990 | 85.640 | 85.800 | 75.901 | 13,602 |
| 2025-12-04 | 85.670 | 86.590 | 85.670 | 86.400 | 76.432 | 17,386 |
| 2025-12-03 | 85.480 | 85.650 | 85.150 | 85.650 | 75.768 | 9,224 |
| 2025-12-02 | 85.480 | 85.590 | 84.780 | 85.510 | 75.644 | 33,644 |
| 2025-12-01 | 85.330 | 85.480 | 84.540 | 85.450 | 75.591 | 38,068 |
| 2025-11-28 | 85.140 | 85.740 | 85.000 | 85.700 | 75.812 | 13,094 |
| 2025-11-27 | 84.760 | 85.190 | 84.720 | 85.170 | 75.343 | 8,489 |
| 2025-11-26 | 85.180 | 85.180 | 84.550 | 84.760 | 74.981 | 13,714 |
| 2025-11-25 | 85.320 | 85.320 | 84.720 | 85.180 | 75.352 | 12,258 |
| 2025-11-24 | 84.970 | 85.520 | 84.780 | 84.870 | 75.078 | 17,638 |
| 2025-11-21 | 85.300 | 85.350 | 84.820 | 84.970 | 75.167 | 11,991 |
| 2025-11-19 | 85.500 | 85.500 | 84.850 | 85.300 | 75.458 | 19,061 |
| 2025-11-18 | 85.700 | 85.700 | 84.920 | 85.440 | 75.582 | 21,319 |
| 2025-11-17 | 85.440 | 85.740 | 85.050 | 85.700 | 75.812 | 10,895 |
| 2025-11-14 | 85.820 | 85.820 | 85.070 | 85.440 | 75.582 | 9,296 |
| 2025-11-13 | 86.040 | 86.420 | 85.070 | 85.510 | 75.644 | 13,398 |
| 2025-11-12 | 86.740 | 86.740 | 85.450 | 86.040 | 76.113 | 12,232 |
| 2025-11-11 | 85.410 | 86.270 | 84.580 | 86.190 | 76.246 | 25,106 |
| 2025-11-10 | 87.100 | 87.470 | 86.050 | 86.350 | 75.547 | 42,263 |
| 2025-11-07 | 87.200 | 87.350 | 86.650 | 87.100 | 76.203 | 21,267 |
| 2025-11-06 | 87.100 | 87.240 | 86.960 | 87.220 | 76.308 | 3,544 |
| 2025-11-05 | 86.900 | 87.260 | 86.900 | 87.100 | 76.203 | 4,882 |
| 2025-11-04 | 86.880 | 87.250 | 86.870 | 86.900 | 76.028 | 8,057 |
| 2025-11-03 | 87.060 | 87.160 | 86.810 | 86.880 | 76.011 | 6,657 |
| 2025-10-31 | 86.980 | 87.460 | 86.700 | 87.170 | 76.264 | 4,634 |
| 2025-10-30 | 87.180 | 87.180 | 86.530 | 86.700 | 75.853 | 16,215 |
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.