Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 88.730 | 89.360 | 88.290 | 88.660 | 74.979 | 5,450 |
| 2025-08-05 | 89.610 | 89.610 | 88.020 | 88.240 | 74.624 | 7,657 |
| 2025-08-04 | 89.160 | 89.740 | 88.170 | 88.300 | 74.675 | 6,914 |
| 2025-08-01 | 89.240 | 89.800 | 89.080 | 89.190 | 75.427 | 8,364 |
| 2025-07-31 | 88.800 | 89.120 | 87.990 | 89.120 | 75.368 | 3,112 |
| 2025-07-30 | 87.700 | 88.900 | 87.700 | 88.120 | 74.522 | 4,178 |
| 2025-07-29 | 88.570 | 88.980 | 87.800 | 87.800 | 74.252 | 4,515 |
| 2025-07-28 | 88.800 | 89.450 | 87.700 | 88.550 | 74.886 | 7,987 |
| 2025-07-25 | 88.900 | 90.000 | 88.520 | 88.520 | 74.861 | 8,211 |
| 2025-07-24 | 89.320 | 89.400 | 88.620 | 88.910 | 75.191 | 5,187 |
| 2025-07-23 | 88.980 | 89.450 | 88.710 | 88.710 | 75.021 | 5,882 |
| 2025-07-22 | 89.430 | 89.430 | 88.410 | 88.990 | 75.258 | 7,569 |
| 2025-07-21 | 90.440 | 90.440 | 87.510 | 89.480 | 75.673 | 12,288 |
| 2025-07-18 | 90.540 | 90.820 | 89.680 | 90.000 | 76.112 | 7,523 |
| 2025-07-17 | 90.890 | 91.230 | 90.070 | 90.300 | 76.366 | 10,182 |
| 2025-07-16 | 90.920 | 90.920 | 90.000 | 90.900 | 76.873 | 6,121 |
| 2025-07-15 | 90.950 | 91.670 | 90.020 | 90.490 | 76.527 | 9,484 |
| 2025-07-14 | 91.640 | 91.640 | 90.470 | 90.470 | 76.510 | 11,735 |
| 2025-07-11 | 91.880 | 91.880 | 90.720 | 91.480 | 77.364 | 5,550 |
| 2025-07-10 | 90.730 | 91.940 | 90.720 | 91.830 | 77.660 | 6,195 |
| 2025-07-09 | 91.460 | 92.510 | 90.500 | 91.980 | 77.787 | 22,895 |
| 2025-07-08 | 92.980 | 93.150 | 91.580 | 92.560 | 77.347 | 40,198 |
| 2025-07-07 | 91.700 | 93.000 | 90.950 | 91.380 | 76.361 | 23,490 |
| 2025-07-04 | 91.140 | 91.870 | 91.040 | 91.060 | 76.094 | 6,255 |
| 2025-07-03 | 91.050 | 91.620 | 90.590 | 91.140 | 76.160 | 9,329 |
| 2025-07-02 | 90.950 | 91.550 | 90.520 | 90.570 | 75.684 | 11,111 |
| 2025-07-01 | 92.810 | 92.810 | 90.520 | 90.650 | 75.751 | 30,846 |
| 2025-06-30 | 91.280 | 93.250 | 90.710 | 92.990 | 77.706 | 40,540 |
| 2025-06-27 | 91.260 | 91.260 | 90.480 | 90.670 | 75.768 | 4,500 |
| 2025-06-26 | 90.000 | 90.960 | 89.690 | 90.600 | 75.709 | 10,236 |
| 2025-06-25 | 89.440 | 90.000 | 89.440 | 89.910 | 75.133 | 8,517 |
| 2025-06-24 | 90.240 | 90.430 | 88.560 | 90.000 | 75.208 | 19,059 |
| 2025-06-23 | 91.800 | 91.800 | 90.010 | 90.010 | 75.216 | 9,010 |
| 2025-06-20 | 91.060 | 91.420 | 90.460 | 90.980 | 76.027 | 8,481 |
| 2025-06-18 | 90.990 | 91.760 | 90.150 | 90.150 | 75.333 | 9,605 |
| 2025-06-17 | 90.450 | 90.690 | 89.500 | 90.210 | 75.383 | 13,359 |
| 2025-06-16 | 89.010 | 90.900 | 89.010 | 89.480 | 74.773 | 8,292 |
| 2025-06-13 | 89.030 | 90.400 | 89.030 | 89.500 | 74.790 | 9,499 |
| 2025-06-12 | 89.700 | 89.780 | 88.900 | 89.010 | 74.381 | 12,706 |
| 2025-06-11 | 90.510 | 90.510 | 89.160 | 89.750 | 74.999 | 13,190 |
| 2025-06-10 | 90.360 | 90.960 | 89.820 | 90.000 | 75.208 | 8,479 |
| 2025-06-09 | 92.180 | 92.450 | 91.060 | 91.510 | 75.509 | 9,003 |
| 2025-06-06 | 91.600 | 92.360 | 91.230 | 92.020 | 75.929 | 9,198 |
| 2025-06-05 | 92.450 | 92.570 | 91.010 | 91.230 | 75.278 | 5,967 |
| 2025-06-04 | 92.560 | 92.570 | 92.240 | 92.450 | 76.284 | 7,615 |
| 2025-06-03 | 91.870 | 92.540 | 91.750 | 92.470 | 76.301 | 10,468 |
| 2025-06-02 | 91.600 | 92.550 | 91.560 | 91.560 | 75.550 | 5,647 |
| 2025-05-30 | 92.090 | 92.090 | 91.190 | 91.600 | 75.583 | 4,684 |
| 2025-05-29 | 91.800 | 92.360 | 91.350 | 92.090 | 75.987 | 11,432 |
| 2025-05-28 | 90.540 | 91.720 | 90.540 | 91.500 | 75.500 | 8,594 |
| 2025-05-27 | 91.110 | 92.000 | 90.110 | 90.520 | 74.692 | 16,850 |
| 2025-05-26 | 92.040 | 92.250 | 91.000 | 91.000 | 75.088 | 7,553 |
| 2025-05-23 | 92.180 | 92.180 | 91.280 | 91.500 | 75.500 | 38,876 |
| 2025-05-22 | 91.740 | 92.670 | 91.550 | 91.990 | 75.905 | 11,637 |
| 2025-05-21 | 92.100 | 92.360 | 91.070 | 91.740 | 75.698 | 9,464 |
| 2025-05-20 | 90.500 | 92.180 | 90.360 | 91.270 | 75.311 | 12,013 |
| 2025-05-19 | 90.110 | 92.480 | 90.110 | 90.350 | 74.551 | 16,061 |
| 2025-05-16 | 91.310 | 91.560 | 90.310 | 90.960 | 75.055 | 11,354 |
| 2025-05-15 | 89.830 | 91.300 | 89.830 | 91.300 | 75.335 | 5,984 |
| 2025-05-14 | 89.970 | 91.020 | 89.710 | 89.830 | 74.122 | 7,543 |
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.