Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 87.270 | 87.390 | 86.880 | 87.180 | 76.273 | 4,930 |
| 2025-10-28 | 87.720 | 87.720 | 86.430 | 87.350 | 76.422 | 23,622 |
| 2025-10-27 | 87.590 | 87.720 | 86.800 | 87.150 | 76.247 | 18,866 |
| 2025-10-24 | 87.740 | 87.740 | 87.110 | 87.140 | 76.238 | 6,490 |
| 2025-10-23 | 87.620 | 88.360 | 87.030 | 87.800 | 76.816 | 14,842 |
| 2025-10-22 | 87.890 | 88.580 | 87.300 | 87.400 | 76.466 | 7,565 |
| 2025-10-21 | 88.510 | 88.880 | 87.890 | 87.890 | 76.894 | 10,516 |
| 2025-10-20 | 88.340 | 88.570 | 87.730 | 88.120 | 77.095 | 13,210 |
| 2025-10-17 | 87.760 | 88.390 | 87.650 | 87.650 | 76.684 | 5,730 |
| 2025-10-16 | 87.640 | 88.500 | 87.500 | 87.740 | 76.763 | 11,451 |
| 2025-10-15 | 87.300 | 87.940 | 87.180 | 87.930 | 76.929 | 9,450 |
| 2025-10-14 | 87.000 | 87.300 | 86.620 | 86.930 | 76.054 | 10,327 |
| 2025-10-13 | 87.190 | 87.200 | 86.430 | 86.610 | 75.774 | 10,736 |
| 2025-10-10 | 86.520 | 87.200 | 86.390 | 87.190 | 76.282 | 6,488 |
| 2025-10-09 | 87.780 | 87.780 | 86.290 | 86.950 | 76.072 | 12,418 |
| 2025-10-08 | 88.210 | 88.770 | 88.030 | 88.200 | 76.291 | 11,182 |
| 2025-10-07 | 87.990 | 88.480 | 87.370 | 88.210 | 76.299 | 16,347 |
| 2025-10-06 | 88.130 | 88.250 | 87.270 | 87.570 | 75.746 | 19,447 |
| 2025-10-03 | 87.830 | 88.130 | 87.680 | 88.090 | 76.195 | 8,601 |
| 2025-10-02 | 87.710 | 88.100 | 87.510 | 87.830 | 75.971 | 6,702 |
| 2025-10-01 | 87.830 | 88.060 | 87.640 | 87.660 | 75.824 | 10,235 |
| 2025-09-30 | 87.650 | 88.160 | 87.600 | 87.830 | 75.971 | 21,942 |
| 2025-09-29 | 87.500 | 87.990 | 87.400 | 87.630 | 75.798 | 10,148 |
| 2025-09-26 | 87.640 | 87.640 | 87.130 | 87.490 | 75.676 | 13,108 |
| 2025-09-25 | 87.690 | 87.840 | 87.210 | 87.300 | 75.512 | 8,756 |
| 2025-09-24 | 87.780 | 87.810 | 87.310 | 87.700 | 75.858 | 12,216 |
| 2025-09-23 | 87.790 | 87.800 | 87.200 | 87.800 | 75.945 | 8,140 |
| 2025-09-22 | 87.790 | 87.860 | 87.110 | 87.440 | 75.633 | 12,293 |
| 2025-09-19 | 88.020 | 88.770 | 87.420 | 87.790 | 75.936 | 27,515 |
| 2025-09-18 | 88.390 | 88.780 | 87.630 | 88.780 | 76.792 | 13,948 |
| 2025-09-17 | 88.200 | 88.560 | 87.980 | 88.250 | 76.334 | 11,250 |
| 2025-09-16 | 88.120 | 88.510 | 87.880 | 88.200 | 76.291 | 9,645 |
| 2025-09-15 | 88.120 | 88.240 | 87.900 | 88.130 | 76.230 | 4,615 |
| 2025-09-12 | 88.240 | 88.250 | 87.610 | 88.130 | 76.230 | 13,457 |
| 2025-09-11 | 88.310 | 88.480 | 87.910 | 88.080 | 76.187 | 10,676 |
| 2025-09-10 | 87.760 | 88.430 | 87.600 | 88.250 | 76.334 | 13,127 |
| 2025-09-09 | 87.990 | 88.220 | 87.760 | 88.150 | 76.247 | 9,504 |
| 2025-09-08 | 88.590 | 89.580 | 88.590 | 88.990 | 76.109 | 15,344 |
| 2025-09-05 | 89.120 | 89.160 | 88.580 | 88.950 | 76.075 | 5,552 |
| 2025-09-04 | 89.200 | 89.280 | 88.500 | 89.120 | 76.220 | 5,035 |
| 2025-09-03 | 89.290 | 89.290 | 89.020 | 89.260 | 76.340 | 6,295 |
| 2025-09-02 | 88.980 | 89.500 | 88.800 | 89.290 | 76.366 | 7,023 |
| 2025-09-01 | 89.440 | 89.440 | 88.820 | 88.870 | 76.006 | 3,662 |
| 2025-08-29 | 89.170 | 89.570 | 89.040 | 89.040 | 76.152 | 5,424 |
| 2025-08-28 | 88.780 | 89.590 | 88.520 | 89.040 | 76.152 | 5,458 |
| 2025-08-27 | 88.890 | 89.320 | 88.280 | 88.340 | 75.553 | 5,158 |
| 2025-08-26 | 88.560 | 89.480 | 88.140 | 88.900 | 76.032 | 12,173 |
| 2025-08-25 | 88.040 | 89.240 | 88.040 | 88.420 | 75.621 | 9,379 |
| 2025-08-22 | 88.580 | 88.990 | 88.020 | 88.060 | 75.314 | 16,076 |
| 2025-08-21 | 88.500 | 89.520 | 88.230 | 88.730 | 75.887 | 7,688 |
| 2025-08-20 | 88.900 | 89.660 | 88.820 | 88.980 | 76.100 | 9,404 |
| 2025-08-19 | 89.180 | 89.850 | 88.880 | 89.280 | 76.357 | 8,335 |
| 2025-08-18 | 89.500 | 89.610 | 88.000 | 88.990 | 76.109 | 16,774 |
| 2025-08-15 | 89.510 | 89.510 | 88.880 | 89.160 | 76.254 | 4,400 |
| 2025-08-14 | 88.350 | 89.510 | 88.350 | 89.480 | 76.528 | 7,470 |
| 2025-08-13 | 88.640 | 89.480 | 88.420 | 89.150 | 76.246 | 6,360 |
| 2025-08-12 | 87.620 | 88.990 | 87.550 | 88.400 | 75.604 | 9,821 |
| 2025-08-11 | 87.560 | 89.120 | 87.560 | 87.620 | 74.937 | 7,244 |
| 2025-08-08 | 89.660 | 89.720 | 89.000 | 89.460 | 75.656 | 9,520 |
| 2025-08-07 | 89.010 | 89.690 | 88.270 | 88.900 | 75.182 | 8,368 |
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.