Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EDFO11.SA stock page

Fundo de Investimento Imobiliário Edifício Ourinvest historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-16196.00196.00196.00196.00137.0111
2022-12-15200.02200.02195.00195.00136.3141
2022-12-14236.63236.99198.00200.00139.818,417
2022-12-13237.98244.89202.00202.00141.213,136
2022-12-12246.97246.97217.00246.00171.975,792
2022-12-09216.98248.00205.03248.00173.364,032
2022-12-08200.00203.02200.00202.00141.2117
2022-12-07218.00250.00195.02198.00138.414,716
2022-12-06217.34217.34217.34217.34151.932
2022-12-05218.99218.99218.99218.99153.080
2022-12-02218.99218.99218.99218.99153.080
2022-12-01218.99218.99218.99218.99153.080
2022-11-30202.01219.99202.01218.99151.993
2022-11-29205.99206.00202.00202.00140.1922
2022-11-28204.98205.99201.00205.99142.96117
2022-11-25202.89203.00202.89203.00140.896
2022-11-24202.00202.00202.00202.00140.195
2022-11-23202.90202.90201.01201.01139.518
2022-11-22202.90202.90202.70202.70140.688
2022-11-21202.90202.90202.00202.00140.199
2022-11-18202.90202.90202.90202.90140.825
2022-11-17204.95204.95202.00202.90140.8267
2022-11-16204.95204.95204.95204.95142.240
2022-11-14204.94204.95204.94204.95142.2436
2022-11-11200.01200.01200.00200.00138.818
2022-11-10200.00200.00200.00200.00138.811
2022-11-09204.50204.97204.50204.97142.2617
2022-11-08200.99200.99200.99200.99139.4914
2022-11-07204.95204.95199.00200.99139.4948
2022-11-04204.98204.98204.98204.98142.260
2022-11-03204.99204.99200.00204.98142.26107
2022-11-01198.00198.00198.00198.00137.420
2022-10-31198.15198.15198.00198.00136.218
2022-10-28202.69202.69202.69202.69139.4420
2022-10-27202.50202.80202.50202.70139.4590
2022-10-26202.00202.00202.00202.00138.970
2022-10-25202.01202.01202.00202.00138.975
2022-10-24205.00205.63200.00205.63141.4672
2022-10-21205.71205.71205.71205.71141.521
2022-10-20201.16209.98200.00201.00138.28168
2022-10-19202.16209.99200.01209.99144.46107
2022-10-18205.00208.00205.00208.00143.0934
2022-10-17200.01209.99200.00209.99144.4634
2022-10-14204.77204.88200.01200.01137.60187
2022-10-13199.90201.99195.00201.99138.96231
2022-10-11209.97209.97200.00203.95140.31149
2022-10-10209.99209.99209.99209.99144.460
2022-10-07209.99209.99209.99209.99144.460
2022-10-06209.99209.99209.99209.99144.466
2022-10-05205.08205.08205.08205.08141.080
2022-10-04205.99205.99205.08205.08141.0839
2022-10-03205.99205.99205.99205.99141.719
2022-09-30205.99205.99205.99205.99140.551
2022-09-29206.89206.89206.89206.89141.160
2022-09-28206.89206.89206.89206.89141.1612
2022-09-27204.27204.27204.03204.04139.2210
2022-09-26197.75204.27197.75204.27139.3821
2022-09-23200.00200.00197.75197.75134.934
2022-09-22202.00206.90197.76197.76134.9444
2022-09-21200.00200.00200.00200.00136.4667
← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.8410 BRL
2026-09-010.8372 BRL
2026-08-030.8565 BRL
2026-07-010.8300 BRL
2026-06-010.7830 BRL
2026-05-040.7616 BRL
2026-04-010.7217 BRL
2026-03-020.8596 BRL
2026-02-020.8980 BRL
2026-01-020.8500 BRL
2025-12-010.8476 BRL
2025-11-030.9087 BRL
2025-10-010.9660 BRL
2025-09-010.6674 BRL
2025-08-011.1780 BRL
2025-07-011.2339 BRL
2025-06-020.9947 BRL
2025-05-021.0713 BRL
2025-04-010.4709 BRL
2025-03-051.2231 BRL
2025-02-031.2111 BRL
2025-01-021.5797 BRL
2024-12-021.2537 BRL
2024-11-011.2400 BRL
2024-10-011.6703 BRL
2024-09-021.7217 BRL
2024-08-011.7414 BRL
2024-07-011.7019 BRL
2024-06-031.7293 BRL
2024-05-021.6840 BRL
2024-04-011.6818 BRL
2024-03-011.7120 BRL
2024-02-011.6295 BRL
2024-01-021.6171 BRL
2023-12-011.6989 BRL
2023-11-011.7116 BRL
2023-10-021.7042 BRL
2023-09-011.6868 BRL
2023-08-011.6892 BRL
2023-07-031.6693 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.