Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 187.98 | 187.98 | 187.98 | 187.98 | 154.68 | 3 |
| 2024-08-20 | 180.00 | 180.00 | 180.00 | 180.00 | 148.11 | 0 |
| 2024-08-19 | 188.24 | 188.24 | 180.00 | 180.00 | 148.11 | 2 |
| 2024-08-16 | 180.00 | 180.00 | 180.00 | 180.00 | 148.11 | 12 |
| 2024-08-15 | 180.00 | 180.00 | 179.99 | 179.99 | 148.11 | 16 |
| 2024-08-14 | 180.00 | 180.00 | 180.00 | 180.00 | 148.11 | 12 |
| 2024-08-13 | 180.00 | 180.00 | 180.00 | 180.00 | 148.11 | 0 |
| 2024-08-12 | 180.01 | 180.01 | 180.00 | 180.00 | 148.11 | 8 |
| 2024-08-09 | 183.97 | 183.97 | 183.97 | 183.97 | 151.38 | 0 |
| 2024-08-08 | 183.97 | 183.97 | 183.97 | 183.97 | 151.38 | 3 |
| 2024-08-07 | 183.99 | 183.99 | 183.99 | 183.99 | 151.40 | 2 |
| 2024-08-06 | 175.03 | 175.03 | 175.03 | 175.03 | 144.02 | 0 |
| 2024-08-05 | 186.00 | 186.00 | 175.00 | 175.03 | 144.02 | 12 |
| 2024-08-02 | 171.50 | 188.97 | 171.50 | 188.97 | 155.49 | 179 |
| 2024-08-01 | 189.00 | 189.00 | 189.00 | 189.00 | 155.52 | 0 |
| 2024-07-31 | 189.00 | 189.00 | 189.00 | 189.00 | 154.09 | 16 |
| 2024-07-30 | 188.99 | 188.99 | 185.01 | 185.01 | 150.83 | 4 |
| 2024-07-29 | 189.11 | 189.11 | 183.01 | 183.01 | 149.20 | 7 |
| 2024-07-26 | 189.14 | 189.14 | 189.14 | 189.14 | 154.20 | 0 |
| 2024-07-25 | 183.00 | 189.14 | 183.00 | 189.14 | 154.20 | 7 |
| 2024-07-24 | 184.00 | 186.00 | 183.99 | 186.00 | 151.64 | 56 |
| 2024-07-23 | 188.07 | 188.94 | 184.00 | 184.00 | 150.01 | 30 |
| 2024-07-22 | 188.99 | 188.99 | 180.00 | 188.97 | 154.06 | 41 |
| 2024-07-19 | 182.99 | 182.99 | 182.99 | 182.99 | 149.19 | 14 |
| 2024-07-18 | 182.98 | 182.98 | 182.98 | 182.98 | 149.18 | 2 |
| 2024-07-17 | 182.50 | 182.50 | 179.20 | 179.20 | 146.10 | 17 |
| 2024-07-16 | 182.99 | 182.99 | 182.99 | 182.99 | 149.19 | 0 |
| 2024-07-15 | 181.01 | 183.00 | 179.00 | 182.99 | 149.19 | 147 |
| 2024-07-12 | 189.98 | 189.98 | 189.98 | 189.98 | 154.89 | 2 |
| 2024-07-11 | 189.99 | 189.99 | 189.99 | 189.99 | 154.89 | 53 |
| 2024-07-10 | 190.00 | 190.00 | 190.00 | 190.00 | 154.90 | 0 |
| 2024-07-09 | 190.00 | 190.00 | 190.00 | 190.00 | 154.90 | 0 |
| 2024-07-08 | 190.00 | 190.00 | 190.00 | 190.00 | 154.90 | 0 |
| 2024-07-05 | 190.00 | 190.00 | 190.00 | 190.00 | 154.90 | 0 |
| 2024-07-04 | 190.00 | 190.00 | 190.00 | 190.00 | 154.90 | 0 |
| 2024-07-03 | 190.00 | 190.00 | 190.00 | 190.00 | 154.90 | 0 |
| 2024-07-02 | 180.00 | 191.00 | 179.99 | 190.00 | 154.90 | 11 |
| 2024-07-01 | 177.12 | 178.05 | 164.99 | 165.00 | 134.52 | 111 |
| 2024-06-28 | 181.00 | 181.00 | 181.00 | 181.00 | 146.18 | 3 |
| 2024-06-27 | 181.00 | 181.20 | 181.00 | 181.00 | 146.18 | 5 |
| 2024-06-26 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-25 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-24 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-21 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-20 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-19 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-18 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-17 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-14 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-13 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-12 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-11 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-10 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-07 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-06 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-05 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-04 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-06-03 | 229.98 | 229.98 | 229.98 | 229.98 | 185.73 | 0 |
| 2024-05-31 | 229.98 | 229.98 | 229.98 | 229.98 | 184.34 | 0 |
| 2024-05-29 | 229.98 | 229.98 | 229.98 | 229.98 | 184.34 | 0 |
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.