Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 74.740 | 77.340 | 74.740 | 76.360 | 60.685 | 8,808 |
| 2025-02-10 | 76.900 | 77.480 | 76.900 | 77.300 | 60.637 | 7,213 |
| 2025-02-07 | 75.900 | 77.080 | 75.900 | 76.010 | 59.625 | 7,987 |
| 2025-02-06 | 76.510 | 77.470 | 75.150 | 75.810 | 59.468 | 9,995 |
| 2025-02-05 | 75.410 | 76.600 | 75.410 | 75.750 | 59.421 | 10,799 |
| 2025-02-04 | 77.000 | 77.890 | 74.890 | 75.500 | 59.225 | 12,022 |
| 2025-02-03 | 76.700 | 77.990 | 76.380 | 76.540 | 60.041 | 11,000 |
| 2025-01-31 | 76.700 | 76.700 | 75.910 | 76.700 | 60.166 | 9,961 |
| 2025-01-30 | 75.640 | 76.700 | 75.540 | 75.880 | 59.523 | 9,164 |
| 2025-01-29 | 75.590 | 76.700 | 75.590 | 75.620 | 59.319 | 8,553 |
| 2025-01-28 | 75.540 | 76.700 | 75.500 | 76.390 | 59.923 | 15,053 |
| 2025-01-27 | 76.000 | 77.530 | 75.400 | 75.500 | 59.225 | 15,891 |
| 2025-01-24 | 78.090 | 78.090 | 75.340 | 76.000 | 59.617 | 13,710 |
| 2025-01-23 | 78.790 | 78.790 | 77.500 | 77.500 | 60.794 | 8,816 |
| 2025-01-22 | 77.490 | 78.630 | 77.110 | 78.440 | 61.531 | 11,219 |
| 2025-01-21 | 79.950 | 79.950 | 77.230 | 77.260 | 60.606 | 12,755 |
| 2025-01-20 | 79.720 | 81.030 | 79.720 | 79.950 | 62.716 | 12,264 |
| 2025-01-17 | 81.030 | 81.030 | 79.500 | 79.720 | 62.535 | 10,282 |
| 2025-01-16 | 82.540 | 82.540 | 80.080 | 80.410 | 63.077 | 13,178 |
| 2025-01-15 | 83.000 | 84.880 | 81.280 | 81.740 | 64.120 | 10,508 |
| 2025-01-14 | 82.500 | 83.250 | 82.160 | 82.980 | 65.093 | 7,428 |
| 2025-01-13 | 82.100 | 83.660 | 82.000 | 82.410 | 64.646 | 6,841 |
| 2025-01-10 | 82.950 | 82.950 | 81.510 | 82.010 | 64.332 | 8,065 |
| 2025-01-09 | 84.900 | 84.900 | 81.530 | 83.150 | 64.442 | 8,622 |
| 2025-01-08 | 87.200 | 87.210 | 83.090 | 83.690 | 64.860 | 13,059 |
| 2025-01-07 | 86.800 | 87.500 | 86.330 | 87.200 | 67.580 | 8,417 |
| 2025-01-06 | 84.950 | 86.820 | 84.950 | 86.810 | 67.278 | 5,382 |
| 2025-01-03 | 83.250 | 86.640 | 82.670 | 84.950 | 65.837 | 13,199 |
| 2025-01-02 | 80.160 | 83.230 | 80.160 | 83.230 | 64.504 | 15,259 |
| 2024-12-30 | 80.820 | 81.500 | 80.450 | 81.050 | 62.814 | 9,866 |
| 2024-12-27 | 79.460 | 80.920 | 79.460 | 80.450 | 62.349 | 19,168 |
| 2024-12-26 | 78.250 | 79.490 | 77.370 | 79.460 | 61.582 | 8,852 |
| 2024-12-23 | 77.760 | 80.090 | 76.990 | 77.300 | 59.908 | 16,034 |
| 2024-12-20 | 72.800 | 77.460 | 72.350 | 77.000 | 59.675 | 14,648 |
| 2024-12-19 | 74.000 | 74.490 | 72.100 | 72.600 | 56.265 | 10,519 |
| 2024-12-18 | 75.210 | 76.750 | 73.030 | 74.000 | 57.350 | 20,920 |
| 2024-12-17 | 77.000 | 78.950 | 74.120 | 74.460 | 57.707 | 25,188 |
| 2024-12-16 | 78.600 | 78.990 | 76.730 | 76.970 | 59.652 | 12,685 |
| 2024-12-13 | 79.000 | 79.180 | 78.440 | 78.560 | 60.884 | 11,363 |
| 2024-12-12 | 79.950 | 79.950 | 78.350 | 79.000 | 61.225 | 12,228 |
| 2024-12-11 | 82.600 | 82.970 | 80.020 | 80.140 | 62.109 | 16,094 |
| 2024-12-10 | 83.100 | 84.580 | 82.010 | 82.580 | 64.000 | 19,079 |
| 2024-12-09 | 85.380 | 85.490 | 83.840 | 84.110 | 64.411 | 21,562 |
| 2024-12-06 | 86.720 | 86.720 | 85.010 | 85.380 | 65.383 | 25,943 |
| 2024-12-05 | 88.200 | 88.200 | 85.200 | 85.860 | 65.751 | 31,115 |
| 2024-12-04 | 88.430 | 89.140 | 87.730 | 88.290 | 67.612 | 24,964 |
| 2024-12-03 | 88.880 | 88.880 | 88.010 | 88.010 | 67.397 | 12,860 |
| 2024-12-02 | 88.450 | 89.100 | 88.150 | 88.170 | 67.520 | 15,514 |
| 2024-11-29 | 88.300 | 88.450 | 88.100 | 88.230 | 67.566 | 6,776 |
| 2024-11-28 | 88.800 | 89.270 | 88.000 | 88.050 | 67.428 | 15,423 |
| 2024-11-27 | 89.100 | 89.890 | 88.360 | 88.360 | 67.665 | 32,588 |
| 2024-11-26 | 89.600 | 90.340 | 89.050 | 89.890 | 68.837 | 29,024 |
| 2024-11-25 | 88.900 | 90.250 | 88.900 | 89.630 | 68.638 | 21,480 |
| 2024-11-22 | 88.670 | 89.620 | 88.570 | 88.850 | 68.040 | 16,827 |
| 2024-11-21 | 89.370 | 90.120 | 88.250 | 88.660 | 67.895 | 17,562 |
| 2024-11-19 | 90.260 | 90.610 | 89.210 | 89.370 | 68.439 | 15,759 |
| 2024-11-18 | 92.380 | 92.380 | 90.140 | 90.210 | 69.082 | 17,472 |
| 2024-11-14 | 92.180 | 92.640 | 91.900 | 92.000 | 70.453 | 14,675 |
| 2024-11-13 | 91.750 | 92.310 | 90.580 | 92.000 | 70.453 | 15,946 |
| 2024-11-12 | 91.880 | 91.880 | 90.500 | 91.030 | 69.710 | 15,519 |
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.