Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 193.01 | 194.00 | 193.01 | 194.00 | 138.99 | 14 |
| 2023-03-14 | 199.00 | 199.00 | 195.17 | 195.17 | 139.83 | 2 |
| 2023-03-13 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 4 |
| 2023-03-10 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-03-09 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-03-08 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-03-07 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-03-06 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 5 |
| 2023-03-03 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-03-02 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-03-01 | 200.00 | 200.00 | 200.00 | 200.00 | 143.29 | 0 |
| 2023-02-28 | 199.99 | 200.00 | 199.99 | 200.00 | 142.14 | 24 |
| 2023-02-27 | 199.99 | 199.99 | 195.00 | 195.00 | 138.59 | 45 |
| 2023-02-24 | 200.00 | 200.00 | 200.00 | 200.00 | 142.14 | 0 |
| 2023-02-23 | 197.60 | 200.00 | 197.60 | 200.00 | 142.14 | 42 |
| 2023-02-22 | 199.99 | 200.00 | 199.99 | 200.00 | 142.14 | 2 |
| 2023-02-17 | 199.99 | 200.00 | 199.99 | 200.00 | 142.14 | 30 |
| 2023-02-16 | 199.99 | 199.99 | 199.99 | 199.99 | 142.14 | 1 |
| 2023-02-15 | 194.00 | 194.00 | 193.00 | 193.00 | 137.17 | 57 |
| 2023-02-14 | 200.00 | 200.00 | 200.00 | 200.00 | 142.14 | 0 |
| 2023-02-13 | 195.00 | 200.00 | 195.00 | 200.00 | 142.14 | 35 |
| 2023-02-10 | 200.00 | 200.00 | 200.00 | 200.00 | 142.14 | 0 |
| 2023-02-09 | 200.00 | 200.00 | 200.00 | 200.00 | 142.14 | 2 |
| 2023-02-08 | 200.00 | 200.00 | 200.00 | 200.00 | 142.14 | 15 |
| 2023-02-07 | 204.40 | 204.40 | 204.40 | 204.40 | 145.27 | 0 |
| 2023-02-06 | 204.50 | 204.50 | 204.40 | 204.40 | 145.27 | 5 |
| 2023-02-03 | 195.00 | 195.00 | 191.00 | 191.00 | 135.75 | 30 |
| 2023-02-02 | 199.00 | 199.00 | 199.00 | 199.00 | 141.43 | 0 |
| 2023-02-01 | 199.00 | 199.00 | 199.00 | 199.00 | 141.43 | 0 |
| 2023-01-31 | 199.00 | 199.00 | 199.00 | 199.00 | 140.28 | 6 |
| 2023-01-30 | 197.00 | 197.00 | 197.00 | 197.00 | 138.87 | 0 |
| 2023-01-27 | 197.00 | 197.00 | 197.00 | 197.00 | 138.87 | 4 |
| 2023-01-26 | 200.00 | 200.00 | 196.00 | 196.00 | 138.16 | 10 |
| 2023-01-25 | 194.10 | 194.10 | 194.10 | 194.10 | 136.82 | 0 |
| 2023-01-24 | 194.10 | 194.10 | 194.10 | 194.10 | 136.82 | 0 |
| 2023-01-23 | 194.10 | 194.10 | 194.10 | 194.10 | 136.82 | 0 |
| 2023-01-20 | 198.00 | 198.00 | 194.10 | 194.10 | 136.82 | 49 |
| 2023-01-19 | 196.00 | 196.00 | 196.00 | 196.00 | 138.16 | 2 |
| 2023-01-18 | 196.00 | 196.00 | 196.00 | 196.00 | 138.16 | 0 |
| 2023-01-17 | 198.00 | 198.00 | 196.00 | 196.00 | 138.16 | 15 |
| 2023-01-16 | 197.00 | 197.00 | 197.00 | 197.00 | 138.87 | 4 |
| 2023-01-13 | 199.99 | 199.99 | 199.99 | 199.99 | 140.97 | 0 |
| 2023-01-12 | 199.99 | 199.99 | 199.99 | 199.99 | 140.97 | 0 |
| 2023-01-11 | 199.99 | 199.99 | 199.99 | 199.99 | 140.97 | 0 |
| 2023-01-10 | 194.54 | 199.99 | 194.01 | 199.99 | 140.97 | 72 |
| 2023-01-09 | 207.77 | 207.77 | 207.55 | 207.55 | 146.30 | 2 |
| 2023-01-06 | 209.99 | 209.99 | 194.52 | 209.98 | 148.02 | 10 |
| 2023-01-05 | 209.99 | 209.99 | 194.52 | 209.96 | 148.00 | 13 |
| 2023-01-04 | 210.00 | 210.00 | 210.00 | 210.00 | 148.03 | 0 |
| 2023-01-03 | 210.00 | 210.00 | 210.00 | 210.00 | 148.03 | 0 |
| 2023-01-02 | 210.00 | 210.00 | 210.00 | 210.00 | 148.03 | 1 |
| 2022-12-29 | 200.00 | 219.99 | 200.00 | 219.99 | 153.78 | 65 |
| 2022-12-28 | 194.00 | 194.00 | 194.00 | 194.00 | 135.62 | 0 |
| 2022-12-27 | 195.00 | 195.00 | 194.00 | 194.00 | 135.62 | 18 |
| 2022-12-26 | 208.00 | 208.00 | 208.00 | 208.00 | 145.40 | 0 |
| 2022-12-23 | 208.00 | 208.00 | 208.00 | 208.00 | 145.40 | 0 |
| 2022-12-22 | 208.00 | 208.00 | 208.00 | 208.00 | 145.40 | 0 |
| 2022-12-21 | 215.00 | 215.00 | 203.98 | 208.00 | 145.40 | 52 |
| 2022-12-20 | 196.02 | 196.02 | 196.02 | 196.02 | 137.03 | 2 |
| 2022-12-19 | 196.01 | 196.01 | 196.01 | 196.01 | 137.02 | 5 |
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.