Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.00 | 137.98 | 125.00 | 125.00 | 125.00 | 212 |
| 2026-10-15 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-14 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-13 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-12 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-09 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-08 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-07 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-06 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-05 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-02 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-10-01 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | 0 |
| 2026-09-30 | 136.99 | 136.99 | 136.99 | 136.99 | 136.15 | 0 |
| 2026-09-29 | 136.99 | 136.99 | 136.99 | 136.99 | 136.15 | 0 |
| 2026-09-28 | 136.99 | 136.99 | 136.99 | 136.99 | 136.15 | 1 |
| 2026-09-25 | 126.98 | 127.00 | 126.98 | 127.00 | 126.22 | 28 |
| 2026-09-24 | 126.98 | 126.98 | 126.98 | 126.98 | 126.20 | 0 |
| 2026-09-23 | 124.49 | 126.98 | 124.49 | 126.98 | 126.20 | 83 |
| 2026-09-22 | 115.75 | 121.01 | 115.75 | 121.00 | 120.26 | 54 |
| 2026-09-21 | 129.99 | 129.99 | 115.44 | 115.44 | 114.73 | 2 |
| 2026-09-18 | 115.31 | 127.88 | 115.31 | 121.01 | 120.27 | 8 |
| 2026-09-17 | 120.99 | 121.02 | 115.02 | 121.01 | 120.27 | 121 |
| 2026-09-16 | 121.00 | 124.98 | 115.05 | 120.99 | 120.25 | 27 |
| 2026-09-15 | 118.26 | 120.93 | 115.02 | 115.04 | 114.33 | 36 |
| 2026-09-14 | 125.00 | 134.65 | 110.13 | 120.00 | 119.26 | 54 |
| 2026-09-11 | 127.94 | 128.00 | 115.30 | 119.00 | 118.27 | 1,563 |
| 2026-09-10 | 134.99 | 134.99 | 134.99 | 134.99 | 134.16 | 0 |
| 2026-09-09 | 134.99 | 134.99 | 134.99 | 134.99 | 134.16 | 0 |
| 2026-09-08 | 134.99 | 134.99 | 134.99 | 134.99 | 134.16 | 0 |
| 2026-09-07 | 134.99 | 134.99 | 134.99 | 134.99 | 134.16 | 0 |
| 2026-09-04 | 130.37 | 135.00 | 128.28 | 134.99 | 134.16 | 12 |
| 2026-09-03 | 132.90 | 137.99 | 125.27 | 137.50 | 136.66 | 122 |
| 2026-09-02 | 139.16 | 139.16 | 139.16 | 139.16 | 138.31 | 3 |
| 2026-09-01 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | 0 |
| 2026-08-31 | 140.00 | 140.00 | 140.00 | 140.00 | 138.31 | 0 |
| 2026-08-28 | 140.00 | 140.00 | 140.00 | 140.00 | 138.31 | 0 |
| 2026-08-27 | 140.00 | 140.00 | 140.00 | 140.00 | 138.31 | 508 |
| 2026-08-26 | 140.00 | 140.00 | 140.00 | 140.00 | 138.31 | 0 |
| 2026-08-25 | 139.99 | 140.00 | 139.99 | 140.00 | 138.31 | 3 |
| 2026-08-24 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-21 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-20 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-19 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-18 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-17 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-14 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-13 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-12 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-11 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 0 |
| 2026-08-10 | 144.94 | 144.94 | 144.94 | 144.94 | 143.19 | 6 |
| 2026-08-07 | 147.99 | 147.99 | 147.99 | 147.99 | 146.20 | 0 |
| 2026-08-06 | 147.99 | 147.99 | 147.99 | 147.99 | 146.20 | 0 |
| 2026-08-05 | 147.99 | 147.99 | 147.99 | 147.99 | 146.20 | 0 |
| 2026-08-04 | 147.99 | 147.99 | 147.99 | 147.99 | 146.20 | 0 |
| 2026-08-03 | 147.99 | 147.99 | 147.99 | 147.99 | 146.20 | 0 |
| 2026-07-31 | 147.99 | 147.99 | 147.99 | 147.99 | 145.36 | 0 |
| 2026-07-30 | 132.01 | 147.99 | 132.01 | 147.99 | 145.36 | 14 |
| 2026-07-29 | 132.01 | 132.01 | 132.01 | 132.01 | 129.66 | 0 |
| 2026-07-28 | 132.01 | 132.01 | 132.01 | 132.01 | 129.66 | 0 |
| 2026-07-27 | 135.01 | 135.01 | 132.01 | 132.01 | 129.66 | 2 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.8410 BRL |
| 2026-09-01 | 0.8372 BRL |
| 2026-08-03 | 0.8565 BRL |
| 2026-07-01 | 0.8300 BRL |
| 2026-06-01 | 0.7830 BRL |
| 2026-05-04 | 0.7616 BRL |
| 2026-04-01 | 0.7217 BRL |
| 2026-03-02 | 0.8596 BRL |
| 2026-02-02 | 0.8980 BRL |
| 2026-01-02 | 0.8500 BRL |
| 2025-12-01 | 0.8476 BRL |
| 2025-11-03 | 0.9087 BRL |
| 2025-10-01 | 0.9660 BRL |
| 2025-09-01 | 0.6674 BRL |
| 2025-08-01 | 1.1780 BRL |
| 2025-07-01 | 1.2339 BRL |
| 2025-06-02 | 0.9947 BRL |
| 2025-05-02 | 1.0713 BRL |
| 2025-04-01 | 0.4709 BRL |
| 2025-03-05 | 1.2231 BRL |
| 2025-02-03 | 1.2111 BRL |
| 2025-01-02 | 1.5797 BRL |
| 2024-12-02 | 1.2537 BRL |
| 2024-11-01 | 1.2400 BRL |
| 2024-10-01 | 1.6703 BRL |
| 2024-09-02 | 1.7217 BRL |
| 2024-08-01 | 1.7414 BRL |
| 2024-07-01 | 1.7019 BRL |
| 2024-06-03 | 1.7293 BRL |
| 2024-05-02 | 1.6840 BRL |
| 2024-04-01 | 1.6818 BRL |
| 2024-03-01 | 1.7120 BRL |
| 2024-02-01 | 1.6295 BRL |
| 2024-01-02 | 1.6171 BRL |
| 2023-12-01 | 1.6989 BRL |
| 2023-11-01 | 1.7116 BRL |
| 2023-10-02 | 1.7042 BRL |
| 2023-09-01 | 1.6868 BRL |
| 2023-08-01 | 1.6892 BRL |
| 2023-07-03 | 1.6693 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.