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
2022-06-27202.00202.00202.00202.00135.590
2022-06-24202.07202.07202.00202.00135.595
2022-06-23201.02201.02201.02201.02134.940
2022-06-22205.00205.00200.01201.02134.9416
2022-06-21208.03208.03200.01200.01134.2665
2022-06-20208.00208.05208.00208.05139.667
2022-06-17208.00208.00208.00208.00139.625
2022-06-15205.00205.00205.00205.00137.610
2022-06-14205.00205.00205.00205.00137.610
2022-06-13207.00208.00205.00205.00137.6112
2022-06-10208.00208.00208.00208.00139.620
2022-06-09208.00208.00208.00208.00139.620
2022-06-08205.99208.00205.99208.00139.6210
2022-06-07203.97203.97203.97203.97136.920
2022-06-06203.97203.97203.97203.97136.920
2022-06-03203.97203.97203.97203.97136.920
2022-06-02203.00203.97203.00203.97136.9220
2022-06-01203.71203.71203.71203.71136.740
2022-05-31203.71203.71203.71203.71135.790
2022-05-30205.96205.98203.70203.71135.7930
2022-05-27203.00203.00203.00203.00135.310
2022-05-26203.00203.00203.00203.00135.310
2022-05-25203.00203.00203.00203.00135.313
2022-05-24203.00203.00203.00203.00135.311
2022-05-23204.00204.00204.00204.00135.985
2022-05-20203.00203.00203.00203.00135.310
2022-05-19203.00203.00203.00203.00135.311
2022-05-18202.29202.29202.29202.29134.840
2022-05-17205.03205.03202.29202.29134.8419
2022-05-16202.03204.72200.00200.00133.3128
2022-05-13202.22202.22200.00200.00133.3170
2022-05-12206.99206.99202.00202.30134.8534
2022-05-11206.99206.99206.99206.99137.970
2022-05-10201.20206.99201.17206.99137.9715
2022-05-09206.99206.99200.10200.10133.3816
2022-05-06206.99206.99206.99206.99137.972
2022-05-05205.00205.00205.00205.00136.650
2022-05-04205.00205.00205.00205.00136.650
2022-05-03205.49205.49205.00205.00136.65130
2022-05-02209.45209.45209.45209.45139.614
2022-04-29207.01211.00205.80211.00139.6634
2022-04-28208.00208.00208.00208.00137.680
2022-04-27209.05209.05207.50208.00137.6844
2022-04-26219.71219.71208.00209.00138.34104
2022-04-25219.71219.71219.71219.71145.437
2022-04-22211.00211.00211.00211.00139.661
2022-04-20212.00212.00211.00211.00139.6612
2022-04-19210.00210.00210.00210.00139.000
2022-04-18218.02218.02210.00210.00139.0015
2022-04-14208.09219.00208.09218.50144.6310
2022-04-13203.04204.01203.04204.00135.039
2022-04-12208.00220.20200.01203.02134.38214
2022-04-11210.00210.00208.00208.00137.6816
2022-04-08211.01219.93209.00219.91145.5617
2022-04-07210.11210.11210.11210.11139.070
2022-04-06210.11210.11210.11210.11139.075
2022-04-05210.51210.52210.51210.52139.358
2022-04-04206.00206.00205.00205.00135.6911
2022-04-01206.00206.00206.00206.00136.350
2022-03-31215.01215.01206.00206.00135.3976
← NewerPage 19 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.