Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 89.480 | 90.760 | 89.030 | 90.550 | 74.716 | 12,483 |
| 2025-05-12 | 89.280 | 90.480 | 89.280 | 90.100 | 74.345 | 10,278 |
| 2025-05-09 | 90.900 | 90.900 | 89.320 | 90.700 | 73.891 | 13,673 |
| 2025-05-08 | 90.370 | 90.870 | 90.100 | 90.670 | 73.867 | 4,730 |
| 2025-05-07 | 90.890 | 91.150 | 89.980 | 90.370 | 73.623 | 11,827 |
| 2025-05-06 | 89.090 | 91.290 | 89.090 | 91.000 | 74.136 | 5,602 |
| 2025-05-05 | 91.310 | 91.310 | 89.020 | 89.020 | 72.523 | 14,271 |
| 2025-05-02 | 89.140 | 92.160 | 85.020 | 91.590 | 74.616 | 111,220 |
| 2025-04-30 | 88.730 | 89.110 | 88.500 | 88.970 | 72.482 | 6,761 |
| 2025-04-29 | 88.890 | 88.900 | 88.100 | 88.490 | 72.091 | 3,972 |
| 2025-04-28 | 89.440 | 89.440 | 87.820 | 88.590 | 72.172 | 19,889 |
| 2025-04-25 | 88.990 | 89.760 | 88.160 | 89.290 | 72.743 | 8,357 |
| 2025-04-24 | 88.690 | 89.780 | 87.490 | 89.010 | 72.515 | 9,234 |
| 2025-04-23 | 87.650 | 88.990 | 86.720 | 88.700 | 72.262 | 15,786 |
| 2025-04-22 | 87.500 | 88.160 | 86.500 | 87.700 | 71.447 | 10,856 |
| 2025-04-17 | 86.880 | 87.050 | 85.400 | 86.690 | 70.624 | 9,010 |
| 2025-04-16 | 85.990 | 87.040 | 85.820 | 86.940 | 70.828 | 4,596 |
| 2025-04-15 | 85.800 | 86.440 | 85.750 | 86.000 | 70.062 | 10,068 |
| 2025-04-14 | 86.370 | 86.770 | 85.520 | 85.800 | 69.899 | 9,897 |
| 2025-04-11 | 86.380 | 86.380 | 84.790 | 86.370 | 70.364 | 5,177 |
| 2025-04-10 | 85.840 | 86.320 | 84.850 | 85.980 | 70.046 | 3,083 |
| 2025-04-09 | 84.500 | 86.160 | 83.840 | 85.840 | 69.932 | 9,904 |
| 2025-04-08 | 85.220 | 86.930 | 85.220 | 85.980 | 69.150 | 7,444 |
| 2025-04-07 | 85.650 | 87.350 | 83.990 | 85.090 | 68.434 | 7,876 |
| 2025-04-04 | 88.010 | 88.520 | 86.220 | 87.390 | 70.284 | 6,412 |
| 2025-04-03 | 90.280 | 90.280 | 88.000 | 88.010 | 70.783 | 7,038 |
| 2025-04-02 | 88.100 | 90.480 | 88.100 | 90.030 | 72.407 | 4,921 |
| 2025-04-01 | 88.900 | 89.490 | 88.310 | 88.620 | 71.273 | 4,045 |
| 2025-03-31 | 88.510 | 89.190 | 88.000 | 88.760 | 71.386 | 10,355 |
| 2025-03-28 | 88.910 | 89.620 | 87.790 | 88.420 | 71.112 | 8,665 |
| 2025-03-27 | 86.950 | 88.980 | 86.520 | 88.980 | 71.563 | 8,448 |
| 2025-03-26 | 86.720 | 87.480 | 86.360 | 86.960 | 69.938 | 13,968 |
| 2025-03-25 | 86.770 | 87.480 | 86.270 | 87.000 | 69.970 | 16,150 |
| 2025-03-24 | 88.000 | 88.010 | 86.170 | 86.750 | 69.769 | 10,953 |
| 2025-03-21 | 87.360 | 89.490 | 86.720 | 87.440 | 70.324 | 11,061 |
| 2025-03-20 | 89.100 | 89.100 | 86.030 | 87.400 | 70.292 | 9,785 |
| 2025-03-19 | 86.090 | 89.500 | 86.090 | 88.220 | 70.951 | 10,094 |
| 2025-03-18 | 86.490 | 86.990 | 84.220 | 86.000 | 69.166 | 18,667 |
| 2025-03-17 | 85.500 | 86.430 | 85.000 | 85.000 | 68.362 | 11,437 |
| 2025-03-14 | 84.740 | 85.800 | 84.550 | 84.720 | 68.137 | 8,529 |
| 2025-03-13 | 85.500 | 86.370 | 84.260 | 85.000 | 68.362 | 8,116 |
| 2025-03-12 | 86.520 | 86.950 | 84.800 | 85.180 | 67.694 | 7,164 |
| 2025-03-11 | 84.930 | 86.960 | 84.300 | 84.750 | 67.352 | 10,398 |
| 2025-03-10 | 84.300 | 84.940 | 84.060 | 84.930 | 67.496 | 5,388 |
| 2025-03-07 | 83.360 | 84.360 | 83.360 | 84.300 | 66.995 | 3,646 |
| 2025-03-06 | 82.000 | 83.740 | 82.000 | 83.360 | 66.248 | 4,477 |
| 2025-03-05 | 84.000 | 84.300 | 81.030 | 81.950 | 65.127 | 10,222 |
| 2025-02-28 | 84.390 | 84.740 | 83.670 | 84.360 | 67.043 | 5,702 |
| 2025-02-27 | 84.220 | 84.930 | 83.000 | 84.390 | 67.066 | 11,101 |
| 2025-02-26 | 84.830 | 86.440 | 84.210 | 84.220 | 66.931 | 12,191 |
| 2025-02-25 | 84.000 | 84.880 | 83.510 | 84.830 | 67.416 | 8,260 |
| 2025-02-24 | 83.190 | 84.490 | 82.450 | 84.020 | 66.772 | 6,478 |
| 2025-02-21 | 81.560 | 82.580 | 80.120 | 82.430 | 65.509 | 8,483 |
| 2025-02-20 | 80.350 | 81.500 | 80.000 | 80.950 | 64.333 | 6,760 |
| 2025-02-19 | 79.290 | 81.480 | 78.750 | 79.720 | 63.355 | 11,279 |
| 2025-02-18 | 81.730 | 82.990 | 78.270 | 79.290 | 63.013 | 36,956 |
| 2025-02-17 | 79.950 | 83.500 | 79.950 | 81.540 | 64.801 | 12,149 |
| 2025-02-14 | 78.150 | 79.740 | 77.540 | 79.700 | 63.339 | 4,692 |
| 2025-02-13 | 77.360 | 78.660 | 77.050 | 77.500 | 61.591 | 7,539 |
| 2025-02-12 | 76.340 | 77.370 | 75.590 | 77.370 | 61.487 | 14,616 |
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.