Fundo de Investimento Imobiliário Edifício Ourinvest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	229.98	229.98	229.98	229.98	177.76	0
2023-12-01	229.98	229.98	229.98	229.98	177.76	0
2023-11-30	229.98	229.98	229.98	229.98	176.45	0
2023-11-29	229.98	229.98	229.98	229.98	176.45	0
2023-11-28	229.98	229.98	229.98	229.98	176.45	0
2023-11-27	229.98	229.98	229.98	229.98	176.45	0
2023-11-24	229.98	229.98	229.98	229.98	176.45	0
2023-11-23	229.98	229.98	229.98	229.98	176.45	0
2023-11-22	229.98	229.98	229.98	229.98	176.45	0
2023-11-21	229.98	229.98	229.98	229.98	176.45	0
2023-11-20	229.98	229.98	229.98	229.98	176.45	0
2023-11-17	229.98	229.98	229.98	229.98	176.45	0
2023-11-16	229.98	229.98	229.98	229.98	176.45	0
2023-11-14	229.98	229.98	229.98	229.98	176.45	0
2023-11-13	229.98	229.98	229.98	229.98	176.45	0
2023-11-10	229.98	229.98	229.98	229.98	176.45	0
2023-11-09	229.98	229.98	229.98	229.98	176.45	0
2023-11-08	229.98	229.98	229.98	229.98	176.45	0
2023-11-07	229.98	229.98	229.98	229.98	176.45	0
2023-11-06	229.98	229.98	229.98	229.98	176.45	0
2023-11-03	229.98	229.98	229.98	229.98	176.45	0
2023-11-01	229.98	229.98	229.98	229.98	176.45	0
2023-10-31	229.98	229.98	229.98	229.98	175.13	0
2023-10-30	229.98	229.98	229.98	229.98	175.13	0
2023-10-27	229.98	229.98	229.98	229.98	175.13	0
2023-10-26	229.98	229.98	229.98	229.98	175.13	0
2023-10-25	229.98	229.98	229.98	229.98	175.13	0
2023-10-24	229.98	229.98	229.98	229.98	175.13	0
2023-10-23	229.98	229.98	229.98	229.98	175.13	0
2023-10-20	190.04	229.98	190.02	229.98	175.13	169
2023-10-19	190.04	190.04	190.04	190.04	144.72	0
2023-10-18	193.73	193.73	190.04	190.04	144.72	6
2023-10-17	190.00	190.00	190.00	190.00	144.69	0
2023-10-16	190.88	192.44	190.00	190.00	144.69	29
2023-10-13	194.99	194.99	194.99	194.99	148.49	1
2023-10-11	190.36	191.05	190.36	191.04	145.48	23
2023-10-10	192.10	192.10	192.10	192.10	146.29	0
2023-10-09	192.10	192.10	192.10	192.10	146.29	0
2023-10-06	192.10	192.10	192.10	192.10	146.29	0
2023-10-05	192.10	192.10	192.10	192.10	146.29	0
2023-10-04	192.10	192.10	192.10	192.10	146.29	0
2023-10-03	192.10	192.10	192.10	192.10	146.29	0
2023-10-02	192.10	192.10	192.10	192.10	146.29	0
2023-09-29	192.10	192.10	192.10	192.10	144.99	0
2023-09-28	192.10	192.10	192.10	192.10	144.99	1
2023-09-27	197.19	197.19	192.08	192.08	144.97	4
2023-09-26	199.34	199.34	199.34	199.34	150.45	5
2023-09-25	199.55	199.55	192.03	192.03	144.94	73
2023-09-22	197.20	197.20	197.20	197.20	148.84	0
2023-09-21	191.96	197.20	191.96	197.20	148.84	160
2023-09-20	190.60	190.60	190.60	190.60	143.86	5
2023-09-19	190.60	190.60	190.60	190.60	143.86	0
2023-09-18	187.57	190.61	187.57	190.60	143.86	34
2023-09-15	188.56	188.71	187.03	187.03	141.16	10
2023-09-14	188.08	188.08	187.55	187.55	141.56	53
2023-09-13	188.02	188.02	188.02	188.02	141.91	3
2023-09-12	196.99	196.99	188.00	191.00	144.16	164
2023-09-11	196.98	196.98	196.98	196.98	148.67	0
2023-09-08	196.98	196.98	196.98	196.98	148.67	2
2023-09-06	190.06	196.98	187.51	187.51	141.53	96

← NewerPage 13 of 21 · 1,250 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.