Fundo de Investimento Imobiliário Edifício Ourinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	192.00	192.00	190.06	190.06	143.45	7
2023-09-04	190.03	190.03	190.03	190.03	143.43	0
2023-09-01	190.03	190.03	190.03	190.03	143.43	8
2023-08-31	190.01	190.01	190.01	190.01	142.14	0
2023-08-30	190.01	190.01	190.01	190.01	142.14	0
2023-08-29	197.00	197.00	190.00	190.01	142.14	116
2023-08-28	198.00	198.00	197.00	197.00	147.37	26
2023-08-25	197.00	197.00	197.00	197.00	147.37	1
2023-08-24	195.00	195.00	195.00	195.00	145.87	0
2023-08-23	195.00	195.00	195.00	195.00	145.87	0
2023-08-22	195.97	195.98	195.00	195.00	145.87	16
2023-08-21	192.00	192.00	192.00	192.00	143.63	0
2023-08-18	192.00	192.00	192.00	192.00	143.63	0
2023-08-17	192.00	192.00	192.00	192.00	143.63	0
2023-08-16	193.50	193.50	192.00	192.00	143.63	27
2023-08-15	193.80	193.80	193.80	193.80	144.97	0
2023-08-14	193.80	193.80	193.80	193.80	144.97	0
2023-08-11	193.80	193.80	193.80	193.80	144.97	0
2023-08-10	193.79	193.80	193.79	193.80	144.97	3
2023-08-09	199.50	199.50	192.08	192.08	143.69	9
2023-08-08	199.98	199.98	199.98	199.98	149.60	2
2023-08-07	189.00	190.74	189.00	190.74	142.69	4
2023-08-04	191.81	191.81	189.03	189.03	141.41	2
2023-08-03	189.02	189.02	189.02	189.02	141.40	0
2023-08-02	189.06	190.73	189.02	189.02	141.40	49
2023-08-01	192.50	192.50	192.50	192.50	144.00	0
2023-07-31	192.07	192.50	192.07	192.50	142.74	32
2023-07-28	192.07	192.07	192.07	192.07	142.42	0
2023-07-27	192.07	192.07	192.07	192.07	142.42	2
2023-07-26	191.57	191.57	191.57	191.57	142.05	0
2023-07-25	191.57	191.57	191.57	191.57	142.05	0
2023-07-24	191.57	191.57	191.57	191.57	142.05	0
2023-07-21	188.55	191.57	188.55	191.57	142.05	10
2023-07-20	191.85	191.85	188.00	188.00	139.40	155
2023-07-19	190.54	190.62	190.54	190.61	141.34	3
2023-07-18	200.23	200.23	200.23	200.23	148.47	0
2023-07-17	200.20	200.23	200.20	200.23	148.47	8
2023-07-14	200.22	200.22	200.21	200.21	148.46	26
2023-07-13	189.01	189.30	189.01	189.30	140.37	2
2023-07-12	187.71	189.55	187.52	189.55	140.55	52
2023-07-11	199.33	201.32	199.33	201.32	149.28	21
2023-07-10	190.00	190.00	187.50	187.50	139.03	47
2023-07-07	190.00	190.00	186.34	190.00	140.88	48
2023-07-06	187.32	187.34	187.24	187.33	138.90	15
2023-07-05	192.00	192.00	192.00	192.00	142.37	0
2023-07-04	210.88	210.88	190.93	192.00	142.37	4
2023-07-03	188.55	188.55	188.55	188.55	139.81	41
2023-06-30	189.99	189.99	189.99	189.99	139.64	7
2023-06-29	186.01	186.01	186.01	186.01	136.71	0
2023-06-28	189.60	189.60	186.01	186.01	136.71	50
2023-06-27	190.00	190.00	190.00	190.00	139.65	7
2023-06-26	190.00	190.00	190.00	190.00	139.65	3
2023-06-23	190.00	190.00	189.05	189.05	138.95	51
2023-06-22	189.99	190.00	189.99	190.00	139.65	31
2023-06-21	190.00	190.00	190.00	190.00	139.65	28
2023-06-20	190.00	190.00	190.00	190.00	139.65	30
2023-06-19	190.00	190.00	190.00	190.00	139.65	15
2023-06-16	189.98	190.00	189.98	190.00	139.65	46
2023-06-15	189.96	189.98	189.96	189.98	139.63	16
2023-06-14	189.99	189.99	189.99	189.99	139.64	12

← NewerPage 14 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.