Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 139.65 | 12 |
| 2023-06-12 | 190.00 | 190.00 | 190.00 | 190.00 | 139.65 | 12 |
| 2023-06-09 | 190.00 | 190.00 | 190.00 | 190.00 | 139.65 | 2 |
| 2023-06-07 | 190.39 | 190.39 | 190.34 | 190.34 | 139.90 | 41 |
| 2023-06-06 | 190.40 | 190.40 | 190.40 | 190.40 | 139.94 | 15 |
| 2023-06-05 | 190.80 | 190.80 | 190.80 | 190.80 | 140.23 | 6 |
| 2023-06-02 | 193.49 | 193.49 | 193.49 | 193.49 | 142.21 | 1 |
| 2023-06-01 | 190.01 | 190.01 | 190.01 | 190.01 | 139.65 | 1 |
| 2023-05-31 | 197.00 | 197.00 | 190.00 | 190.00 | 138.48 | 3 |
| 2023-05-30 | 197.95 | 197.95 | 197.95 | 197.95 | 144.27 | 20 |
| 2023-05-29 | 191.32 | 191.32 | 191.32 | 191.32 | 139.44 | 1 |
| 2023-05-26 | 189.33 | 189.33 | 189.33 | 189.33 | 137.99 | 20 |
| 2023-05-25 | 191.00 | 191.00 | 191.00 | 191.00 | 139.21 | 0 |
| 2023-05-24 | 191.00 | 191.00 | 191.00 | 191.00 | 139.21 | 0 |
| 2023-05-23 | 191.00 | 191.00 | 191.00 | 191.00 | 139.21 | 16 |
| 2023-05-22 | 185.99 | 185.99 | 185.99 | 185.99 | 135.56 | 0 |
| 2023-05-19 | 185.99 | 185.99 | 185.99 | 185.99 | 135.56 | 41 |
| 2023-05-18 | 191.45 | 191.45 | 191.45 | 191.45 | 139.53 | 0 |
| 2023-05-17 | 191.45 | 191.45 | 191.45 | 191.45 | 139.53 | 4 |
| 2023-05-16 | 184.00 | 184.50 | 177.00 | 177.00 | 129.00 | 287 |
| 2023-05-15 | 180.00 | 180.01 | 180.00 | 180.01 | 131.20 | 94 |
| 2023-05-12 | 184.00 | 184.00 | 178.00 | 178.02 | 129.75 | 538 |
| 2023-05-11 | 188.51 | 188.51 | 184.00 | 184.00 | 134.10 | 290 |
| 2023-05-10 | 197.99 | 197.99 | 197.97 | 197.99 | 144.30 | 21 |
| 2023-05-09 | 185.18 | 185.18 | 185.18 | 185.18 | 134.96 | 0 |
| 2023-05-08 | 185.18 | 185.18 | 185.18 | 185.18 | 134.96 | 0 |
| 2023-05-05 | 198.99 | 198.99 | 185.01 | 185.18 | 134.96 | 27 |
| 2023-05-04 | 191.99 | 192.01 | 191.99 | 192.01 | 139.94 | 4 |
| 2023-05-03 | 199.30 | 199.30 | 199.30 | 199.30 | 145.26 | 2 |
| 2023-05-02 | 192.00 | 192.00 | 184.50 | 184.50 | 134.47 | 49 |
| 2023-04-28 | 198.00 | 198.00 | 197.00 | 197.00 | 142.32 | 30 |
| 2023-04-27 | 197.00 | 197.00 | 197.00 | 197.00 | 142.32 | 8 |
| 2023-04-26 | 199.00 | 199.00 | 199.00 | 199.00 | 143.76 | 35 |
| 2023-04-25 | 199.45 | 199.45 | 199.45 | 199.45 | 144.09 | 1 |
| 2023-04-24 | 199.47 | 199.47 | 199.47 | 199.47 | 144.10 | 1 |
| 2023-04-20 | 193.00 | 193.00 | 193.00 | 193.00 | 139.43 | 0 |
| 2023-04-19 | 193.00 | 193.00 | 193.00 | 193.00 | 139.43 | 3 |
| 2023-04-18 | 199.47 | 199.47 | 199.47 | 199.47 | 144.10 | 1 |
| 2023-04-17 | 189.99 | 189.99 | 189.99 | 189.99 | 137.25 | 0 |
| 2023-04-14 | 189.99 | 189.99 | 189.99 | 189.99 | 137.25 | 0 |
| 2023-04-13 | 189.99 | 189.99 | 189.99 | 189.99 | 137.25 | 1 |
| 2023-04-12 | 189.99 | 189.99 | 189.99 | 189.99 | 137.25 | 0 |
| 2023-04-11 | 189.99 | 189.99 | 189.99 | 189.99 | 137.25 | 0 |
| 2023-04-10 | 199.69 | 199.69 | 185.01 | 189.99 | 137.25 | 10 |
| 2023-04-06 | 199.70 | 199.70 | 199.69 | 199.69 | 144.26 | 6 |
| 2023-04-05 | 179.98 | 179.98 | 179.98 | 179.98 | 130.02 | 0 |
| 2023-04-04 | 179.98 | 179.98 | 179.98 | 179.98 | 130.02 | 0 |
| 2023-04-03 | 179.98 | 179.98 | 179.98 | 179.98 | 130.02 | 4 |
| 2023-03-31 | 199.99 | 199.99 | 199.99 | 199.99 | 143.28 | 1 |
| 2023-03-30 | 189.50 | 198.00 | 189.00 | 198.00 | 141.86 | 26 |
| 2023-03-29 | 189.55 | 189.55 | 189.55 | 189.55 | 135.80 | 1 |
| 2023-03-28 | 195.00 | 195.00 | 195.00 | 195.00 | 139.71 | 0 |
| 2023-03-27 | 195.00 | 195.00 | 195.00 | 195.00 | 139.71 | 0 |
| 2023-03-24 | 195.00 | 195.00 | 195.00 | 195.00 | 139.71 | 0 |
| 2023-03-23 | 195.00 | 195.00 | 195.00 | 195.00 | 139.71 | 94 |
| 2023-03-22 | 192.60 | 192.60 | 192.60 | 192.60 | 137.99 | 32 |
| 2023-03-21 | 192.60 | 192.60 | 192.60 | 192.60 | 137.99 | 0 |
| 2023-03-20 | 183.04 | 192.60 | 183.02 | 192.60 | 137.99 | 19 |
| 2023-03-17 | 193.01 | 193.01 | 183.02 | 183.03 | 131.13 | 63 |
| 2023-03-16 | 193.00 | 193.00 | 193.00 | 193.00 | 138.27 | 3 |
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.