Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.890 | 91.680 | 88.800 | 89.700 | 89.700 | 8,538 |
| 2026-10-15 | 89.750 | 89.750 | 88.670 | 89.000 | 89.000 | 13,197 |
| 2026-10-14 | 88.890 | 89.770 | 88.510 | 89.750 | 89.750 | 11,129 |
| 2026-10-13 | 89.280 | 89.320 | 88.800 | 88.890 | 88.890 | 11,214 |
| 2026-10-09 | 88.010 | 89.280 | 88.010 | 88.960 | 88.960 | 9,323 |
| 2026-10-08 | 89.110 | 89.750 | 89.040 | 89.370 | 88.370 | 7,011 |
| 2026-10-07 | 88.490 | 89.310 | 88.470 | 89.090 | 88.093 | 8,859 |
| 2026-10-06 | 87.120 | 88.250 | 87.120 | 88.250 | 87.263 | 11,836 |
| 2026-10-05 | 85.260 | 87.110 | 85.260 | 87.050 | 86.076 | 11,229 |
| 2026-10-02 | 84.790 | 85.280 | 83.900 | 84.400 | 83.456 | 11,101 |
| 2026-10-01 | 86.060 | 86.060 | 84.110 | 84.810 | 83.861 | 15,356 |
| 2026-09-30 | 86.000 | 86.000 | 84.920 | 85.400 | 84.444 | 12,799 |
| 2026-09-29 | 85.650 | 85.880 | 85.310 | 85.590 | 84.632 | 3,728 |
| 2026-09-28 | 85.540 | 85.670 | 84.910 | 85.670 | 84.711 | 7,588 |
| 2026-09-25 | 85.390 | 85.660 | 85.100 | 85.540 | 84.583 | 5,958 |
| 2026-09-24 | 85.430 | 86.280 | 85.390 | 85.390 | 84.435 | 7,912 |
| 2026-09-23 | 85.010 | 86.430 | 85.010 | 85.430 | 84.474 | 5,186 |
| 2026-09-22 | 86.450 | 86.450 | 84.910 | 84.910 | 83.960 | 8,092 |
| 2026-09-21 | 84.820 | 86.150 | 84.700 | 85.850 | 84.889 | 6,301 |
| 2026-09-18 | 84.930 | 85.430 | 84.070 | 84.820 | 83.871 | 12,506 |
| 2026-09-17 | 85.040 | 85.480 | 84.000 | 84.600 | 83.653 | 11,335 |
| 2026-09-16 | 85.340 | 85.340 | 84.650 | 85.040 | 84.089 | 5,021 |
| 2026-09-15 | 86.010 | 86.010 | 83.690 | 84.900 | 83.950 | 17,423 |
| 2026-09-14 | 87.080 | 87.100 | 85.320 | 86.010 | 85.048 | 11,655 |
| 2026-09-11 | 87.120 | 87.120 | 85.710 | 87.080 | 86.106 | 10,452 |
| 2026-09-10 | 87.200 | 87.230 | 86.540 | 87.120 | 86.145 | 6,843 |
| 2026-09-09 | 88.150 | 88.450 | 86.580 | 87.900 | 85.977 | 14,515 |
| 2026-09-08 | 87.900 | 88.310 | 87.490 | 88.020 | 86.095 | 5,067 |
| 2026-09-04 | 87.110 | 88.450 | 86.900 | 86.900 | 84.999 | 5,588 |
| 2026-09-03 | 87.100 | 88.180 | 86.920 | 87.730 | 85.811 | 4,149 |
| 2026-09-02 | 86.950 | 87.100 | 86.100 | 87.090 | 85.185 | 27,343 |
| 2026-09-01 | 85.100 | 86.990 | 85.100 | 86.630 | 84.735 | 22,829 |
| 2026-08-31 | 85.920 | 86.390 | 85.790 | 85.890 | 84.011 | 19,328 |
| 2026-08-28 | 85.790 | 86.320 | 85.790 | 85.930 | 84.050 | 2,914 |
| 2026-08-27 | 86.150 | 86.710 | 85.800 | 85.800 | 83.923 | 6,241 |
| 2026-08-26 | 86.100 | 86.100 | 85.530 | 85.800 | 83.923 | 5,564 |
| 2026-08-25 | 84.780 | 86.180 | 84.780 | 86.100 | 84.217 | 7,409 |
| 2026-08-24 | 83.990 | 84.950 | 83.590 | 84.950 | 83.092 | 4,543 |
| 2026-08-21 | 83.780 | 84.300 | 83.130 | 83.990 | 82.153 | 11,013 |
| 2026-08-20 | 84.110 | 84.230 | 82.750 | 83.780 | 81.947 | 10,247 |
| 2026-08-19 | 83.000 | 84.110 | 82.530 | 84.110 | 82.270 | 13,376 |
| 2026-08-18 | 83.160 | 83.490 | 82.450 | 82.990 | 81.175 | 9,494 |
| 2026-08-17 | 84.330 | 85.000 | 82.180 | 83.160 | 81.341 | 12,268 |
| 2026-08-14 | 85.230 | 85.290 | 83.770 | 84.330 | 82.485 | 3,569 |
| 2026-08-13 | 85.200 | 85.930 | 84.720 | 84.720 | 82.867 | 3,639 |
| 2026-08-12 | 86.400 | 86.400 | 84.520 | 85.260 | 83.395 | 6,082 |
| 2026-08-11 | 87.900 | 87.970 | 86.020 | 86.480 | 84.588 | 10,984 |
| 2026-08-10 | 89.040 | 89.600 | 88.200 | 89.600 | 86.662 | 7,483 |
| 2026-08-07 | 89.000 | 89.100 | 88.650 | 89.100 | 86.178 | 2,221 |
| 2026-08-06 | 88.990 | 88.990 | 88.610 | 88.830 | 85.917 | 4,185 |
| 2026-08-05 | 88.920 | 88.920 | 88.540 | 88.730 | 85.820 | 3,648 |
| 2026-08-04 | 88.680 | 88.970 | 88.550 | 88.590 | 85.685 | 4,226 |
| 2026-08-03 | 88.540 | 88.900 | 88.310 | 88.610 | 85.704 | 10,825 |
| 2026-07-31 | 88.750 | 88.800 | 88.160 | 88.310 | 85.414 | 3,778 |
| 2026-07-30 | 88.310 | 88.750 | 88.140 | 88.750 | 85.840 | 5,602 |
| 2026-07-29 | 88.770 | 88.960 | 88.110 | 88.310 | 85.414 | 15,179 |
| 2026-07-28 | 88.960 | 88.990 | 88.510 | 88.760 | 85.849 | 3,771 |
| 2026-07-27 | 88.800 | 89.350 | 88.700 | 88.960 | 86.043 | 3,068 |
| 2026-07-24 | 89.490 | 89.490 | 88.540 | 88.870 | 85.956 | 3,201 |
| 2026-07-23 | 88.930 | 89.150 | 88.570 | 89.000 | 86.081 | 6,578 |
Page 1 of 13 · 738 trading daysOlder →
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.