Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 92.720 | 93.000 | 91.070 | 91.100 | 69.764 | 22,084 |
| 2024-11-08 | 93.550 | 94.340 | 93.110 | 93.760 | 71.073 | 22,149 |
| 2024-11-07 | 94.300 | 94.790 | 93.500 | 94.550 | 71.672 | 25,440 |
| 2024-11-06 | 93.740 | 94.490 | 93.500 | 94.300 | 71.482 | 26,355 |
| 2024-11-05 | 94.010 | 94.490 | 93.530 | 93.740 | 71.058 | 16,201 |
| 2024-11-04 | 94.900 | 94.900 | 93.820 | 94.500 | 71.634 | 19,175 |
| 2024-11-01 | 93.150 | 95.210 | 92.500 | 94.970 | 71.990 | 32,914 |
| 2024-10-31 | 92.680 | 93.490 | 91.610 | 93.490 | 70.868 | 27,449 |
| 2024-10-30 | 92.450 | 92.680 | 91.390 | 92.680 | 70.254 | 23,423 |
| 2024-10-29 | 91.830 | 92.500 | 91.830 | 92.500 | 70.118 | 10,248 |
| 2024-10-28 | 92.280 | 92.280 | 91.240 | 91.830 | 69.610 | 26,396 |
| 2024-10-25 | 91.840 | 92.590 | 90.600 | 92.590 | 70.186 | 33,780 |
| 2024-10-24 | 90.910 | 91.860 | 90.240 | 91.840 | 69.618 | 33,195 |
| 2024-10-23 | 92.350 | 92.600 | 90.000 | 91.000 | 68.981 | 40,761 |
| 2024-10-22 | 91.610 | 92.470 | 90.000 | 92.470 | 70.095 | 32,739 |
| 2024-10-21 | 92.770 | 92.840 | 91.360 | 91.600 | 69.436 | 21,158 |
| 2024-10-18 | 90.920 | 93.350 | 90.920 | 93.270 | 70.702 | 18,942 |
| 2024-10-17 | 90.420 | 92.460 | 90.250 | 92.460 | 70.088 | 17,968 |
| 2024-10-16 | 91.210 | 91.860 | 89.950 | 91.690 | 69.504 | 34,678 |
| 2024-10-15 | 91.210 | 91.210 | 90.380 | 91.210 | 69.140 | 14,716 |
| 2024-10-14 | 90.150 | 90.590 | 89.560 | 90.300 | 68.450 | 10,478 |
| 2024-10-11 | 90.650 | 90.810 | 88.340 | 90.650 | 68.716 | 28,295 |
| 2024-10-10 | 91.870 | 91.870 | 90.000 | 90.650 | 68.716 | 16,445 |
| 2024-10-09 | 92.500 | 92.520 | 91.180 | 91.980 | 69.724 | 12,564 |
| 2024-10-08 | 93.390 | 93.690 | 92.800 | 93.320 | 70.019 | 16,051 |
| 2024-10-07 | 93.980 | 94.770 | 93.200 | 94.770 | 71.107 | 16,203 |
| 2024-10-04 | 94.980 | 94.980 | 93.470 | 94.000 | 70.530 | 15,917 |
| 2024-10-03 | 94.500 | 94.980 | 93.760 | 94.980 | 71.265 | 9,059 |
| 2024-10-02 | 94.440 | 94.650 | 93.520 | 94.380 | 70.815 | 7,677 |
| 2024-10-01 | 94.060 | 95.000 | 94.060 | 94.380 | 70.815 | 9,791 |
| 2024-09-30 | 94.680 | 95.000 | 93.400 | 95.000 | 71.280 | 13,902 |
| 2024-09-27 | 94.000 | 94.680 | 93.360 | 94.680 | 71.040 | 9,554 |
| 2024-09-26 | 93.640 | 94.230 | 92.600 | 93.850 | 70.417 | 10,536 |
| 2024-09-25 | 93.200 | 93.770 | 92.200 | 93.770 | 70.357 | 17,849 |
| 2024-09-24 | 92.520 | 93.430 | 92.320 | 93.360 | 70.049 | 19,931 |
| 2024-09-23 | 94.100 | 94.190 | 92.500 | 92.990 | 69.772 | 14,518 |
| 2024-09-20 | 93.310 | 93.950 | 93.300 | 93.600 | 70.229 | 18,205 |
| 2024-09-19 | 93.430 | 93.650 | 92.970 | 93.300 | 70.004 | 9,793 |
| 2024-09-18 | 93.710 | 93.710 | 93.000 | 93.200 | 69.929 | 10,054 |
| 2024-09-17 | 94.300 | 94.300 | 93.060 | 93.150 | 69.892 | 16,653 |
| 2024-09-16 | 94.510 | 94.990 | 94.110 | 94.340 | 70.785 | 11,765 |
| 2024-09-13 | 95.000 | 95.000 | 94.300 | 94.510 | 70.912 | 12,722 |
| 2024-09-12 | 94.810 | 95.680 | 94.810 | 95.070 | 71.332 | 6,983 |
| 2024-09-11 | 94.960 | 95.660 | 94.950 | 95.180 | 71.415 | 12,305 |
| 2024-09-10 | 95.780 | 95.780 | 94.560 | 94.960 | 71.250 | 14,739 |
| 2024-09-09 | 96.680 | 97.040 | 95.740 | 96.730 | 71.865 | 12,222 |
| 2024-09-06 | 96.290 | 97.010 | 96.200 | 96.680 | 71.828 | 11,962 |
| 2024-09-05 | 96.000 | 96.480 | 95.780 | 96.200 | 71.471 | 8,564 |
| 2024-09-04 | 95.600 | 96.140 | 95.170 | 95.970 | 71.300 | 9,508 |
| 2024-09-03 | 95.850 | 96.500 | 95.500 | 95.600 | 71.026 | 8,643 |
| 2024-09-02 | 97.080 | 97.080 | 95.500 | 95.500 | 70.951 | 9,671 |
| 2024-08-30 | 95.220 | 97.010 | 94.810 | 97.010 | 72.073 | 31,422 |
| 2024-08-29 | 94.500 | 94.990 | 94.500 | 94.880 | 70.491 | 20,513 |
| 2024-08-28 | 94.710 | 95.290 | 94.370 | 94.500 | 70.208 | 16,612 |
| 2024-08-27 | 95.410 | 95.590 | 94.720 | 94.750 | 70.394 | 13,298 |
| 2024-08-26 | 95.050 | 95.480 | 94.620 | 95.040 | 70.610 | 18,001 |
| 2024-08-23 | 94.590 | 95.230 | 94.590 | 94.890 | 70.498 | 8,334 |
| 2024-08-22 | 94.990 | 95.150 | 94.460 | 94.900 | 70.506 | 8,033 |
| 2024-08-21 | 94.840 | 95.050 | 94.650 | 94.990 | 70.572 | 4,520 |
| 2024-08-20 | 95.000 | 95.320 | 94.580 | 94.990 | 70.572 | 8,221 |
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.