Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 206.90 | 206.90 | 206.90 | 206.90 | 141.17 | 0 |
| 2022-09-19 | 206.90 | 206.90 | 206.90 | 206.90 | 141.17 | 1 |
| 2022-09-16 | 206.93 | 206.93 | 206.90 | 206.90 | 141.17 | 12 |
| 2022-09-15 | 202.99 | 206.97 | 200.00 | 206.97 | 141.22 | 135 |
| 2022-09-14 | 196.88 | 196.88 | 196.88 | 196.88 | 134.33 | 0 |
| 2022-09-13 | 196.88 | 196.88 | 196.88 | 196.88 | 134.33 | 6 |
| 2022-09-12 | 204.00 | 204.00 | 187.01 | 187.01 | 127.60 | 168 |
| 2022-09-09 | 200.00 | 200.00 | 200.00 | 200.00 | 136.46 | 0 |
| 2022-09-08 | 200.00 | 200.00 | 200.00 | 200.00 | 136.46 | 3 |
| 2022-09-06 | 203.75 | 204.65 | 186.00 | 204.65 | 139.64 | 107 |
| 2022-09-05 | 205.02 | 205.02 | 205.02 | 205.02 | 139.89 | 0 |
| 2022-09-02 | 205.02 | 205.02 | 205.02 | 205.02 | 139.89 | 6 |
| 2022-09-01 | 207.49 | 207.49 | 205.02 | 205.02 | 139.89 | 23 |
| 2022-08-31 | 206.70 | 206.71 | 206.70 | 206.71 | 141.04 | 48 |
| 2022-08-30 | 206.79 | 206.79 | 206.79 | 206.79 | 141.10 | 1 |
| 2022-08-29 | 206.89 | 206.89 | 195.00 | 195.00 | 133.05 | 9 |
| 2022-08-26 | 193.53 | 193.53 | 193.53 | 193.53 | 132.05 | 0 |
| 2022-08-25 | 193.52 | 193.53 | 193.52 | 193.53 | 132.05 | 12 |
| 2022-08-24 | 192.00 | 192.00 | 192.00 | 192.00 | 131.00 | 1 |
| 2022-08-23 | 185.10 | 185.10 | 185.10 | 185.10 | 126.30 | 0 |
| 2022-08-22 | 185.10 | 185.10 | 185.10 | 185.10 | 126.30 | 0 |
| 2022-08-19 | 193.01 | 193.01 | 180.00 | 185.10 | 126.30 | 225 |
| 2022-08-18 | 207.94 | 207.94 | 207.94 | 207.94 | 141.88 | 0 |
| 2022-08-17 | 201.01 | 207.94 | 201.01 | 207.94 | 141.88 | 10 |
| 2022-08-16 | 190.00 | 199.99 | 190.00 | 199.99 | 136.46 | 28 |
| 2022-08-15 | 191.00 | 191.00 | 191.00 | 191.00 | 130.32 | 15 |
| 2022-08-12 | 190.00 | 190.00 | 190.00 | 190.00 | 129.64 | 101 |
| 2022-08-11 | 190.00 | 190.00 | 190.00 | 190.00 | 129.64 | 21 |
| 2022-08-10 | 190.00 | 190.00 | 189.00 | 189.00 | 128.96 | 24 |
| 2022-08-09 | 189.00 | 189.00 | 189.00 | 189.00 | 128.96 | 100 |
| 2022-08-08 | 190.00 | 190.00 | 190.00 | 190.00 | 129.64 | 20 |
| 2022-08-05 | 190.00 | 190.00 | 190.00 | 190.00 | 129.64 | 6 |
| 2022-08-04 | 190.01 | 190.01 | 190.00 | 190.00 | 129.64 | 13 |
| 2022-08-03 | 190.00 | 190.00 | 190.00 | 190.00 | 129.64 | 12 |
| 2022-08-02 | 191.00 | 191.00 | 190.00 | 190.00 | 129.64 | 12 |
| 2022-08-01 | 190.00 | 190.00 | 190.00 | 190.00 | 129.64 | 0 |
| 2022-07-29 | 190.00 | 190.00 | 190.00 | 190.00 | 128.55 | 0 |
| 2022-07-28 | 192.00 | 192.00 | 190.00 | 190.00 | 128.55 | 48 |
| 2022-07-27 | 191.00 | 191.00 | 191.00 | 191.00 | 129.22 | 0 |
| 2022-07-26 | 191.00 | 191.00 | 191.00 | 191.00 | 129.22 | 1 |
| 2022-07-25 | 189.00 | 189.00 | 189.00 | 189.00 | 127.87 | 0 |
| 2022-07-22 | 189.84 | 189.84 | 189.00 | 189.00 | 127.87 | 30 |
| 2022-07-21 | 189.84 | 189.86 | 189.84 | 189.86 | 128.45 | 121 |
| 2022-07-20 | 189.84 | 189.84 | 189.84 | 189.84 | 128.44 | 2 |
| 2022-07-19 | 189.85 | 189.85 | 189.85 | 189.85 | 128.44 | 1 |
| 2022-07-18 | 189.83 | 189.83 | 189.83 | 189.83 | 128.43 | 0 |
| 2022-07-15 | 189.78 | 189.83 | 189.78 | 189.83 | 128.43 | 16 |
| 2022-07-14 | 189.79 | 189.79 | 189.79 | 189.79 | 128.40 | 10 |
| 2022-07-13 | 188.90 | 189.99 | 188.90 | 189.99 | 128.54 | 150 |
| 2022-07-12 | 187.98 | 187.99 | 187.95 | 187.95 | 127.16 | 14 |
| 2022-07-11 | 190.00 | 190.00 | 187.90 | 187.98 | 127.18 | 66 |
| 2022-07-08 | 204.36 | 204.36 | 175.01 | 175.04 | 118.42 | 720 |
| 2022-07-07 | 201.08 | 201.08 | 201.00 | 201.00 | 135.99 | 130 |
| 2022-07-06 | 204.25 | 204.25 | 204.25 | 204.25 | 138.19 | 0 |
| 2022-07-05 | 204.25 | 204.25 | 204.25 | 204.25 | 138.19 | 0 |
| 2022-07-04 | 204.26 | 204.26 | 204.24 | 204.25 | 138.19 | 6 |
| 2022-07-01 | 200.00 | 200.00 | 200.00 | 200.00 | 135.31 | 32 |
| 2022-06-30 | 202.00 | 202.00 | 202.00 | 202.00 | 135.59 | 0 |
| 2022-06-29 | 202.00 | 202.00 | 202.00 | 202.00 | 135.59 | 0 |
| 2022-06-28 | 202.00 | 202.00 | 202.00 | 202.00 | 135.59 | 0 |
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.