Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 131.54 | 140.00 | 131.54 | 139.11 | 136.63 | 37 |
| 2026-07-23 | 132.87 | 140.01 | 132.87 | 140.01 | 137.52 | 15 |
| 2026-07-22 | 140.84 | 140.84 | 128.07 | 133.42 | 131.05 | 31 |
| 2026-07-21 | 125.11 | 147.99 | 125.11 | 147.00 | 144.38 | 4 |
| 2026-07-20 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-07-17 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-07-16 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-07-15 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-07-14 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-07-13 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-07-10 | 137.55 | 144.97 | 137.55 | 144.97 | 142.39 | 60 |
| 2026-07-09 | 138.00 | 138.00 | 138.00 | 138.00 | 135.54 | 0 |
| 2026-07-08 | 130.20 | 139.39 | 125.04 | 138.00 | 135.54 | 57 |
| 2026-07-07 | 136.25 | 136.25 | 136.25 | 136.25 | 133.82 | 0 |
| 2026-07-06 | 134.16 | 142.00 | 125.01 | 136.25 | 133.82 | 35 |
| 2026-07-03 | 144.14 | 144.14 | 144.14 | 144.14 | 141.57 | 0 |
| 2026-07-02 | 144.14 | 144.14 | 144.14 | 144.14 | 141.57 | 10 |
| 2026-07-01 | 144.97 | 144.97 | 144.97 | 144.97 | 142.39 | 0 |
| 2026-06-30 | 144.97 | 144.97 | 144.97 | 144.97 | 141.57 | 0 |
| 2026-06-29 | 144.99 | 144.99 | 144.97 | 144.97 | 141.57 | 2 |
| 2026-06-26 | 135.00 | 135.00 | 135.00 | 135.00 | 131.84 | 0 |
| 2026-06-25 | 135.00 | 135.00 | 135.00 | 135.00 | 131.84 | 0 |
| 2026-06-24 | 134.75 | 135.00 | 134.75 | 135.00 | 131.84 | 161 |
| 2026-06-23 | 129.87 | 129.87 | 129.87 | 129.87 | 126.83 | 0 |
| 2026-06-22 | 128.51 | 129.87 | 128.51 | 129.87 | 126.83 | 12 |
| 2026-06-19 | 131.99 | 132.00 | 131.99 | 132.00 | 128.91 | 2,001 |
| 2026-06-18 | 129.80 | 129.80 | 129.80 | 129.80 | 126.76 | 0 |
| 2026-06-17 | 129.80 | 129.80 | 129.80 | 129.80 | 126.76 | 0 |
| 2026-06-16 | 129.80 | 129.80 | 129.80 | 129.80 | 126.76 | 1 |
| 2026-06-15 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 0 |
| 2026-06-12 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 4 |
| 2026-06-11 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 0 |
| 2026-06-10 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 0 |
| 2026-06-09 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 2 |
| 2026-06-08 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 0 |
| 2026-06-05 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 0 |
| 2026-06-03 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 1 |
| 2026-06-02 | 131.49 | 131.49 | 131.49 | 131.49 | 128.41 | 2 |
| 2026-06-01 | 132.54 | 132.55 | 132.54 | 132.55 | 129.45 | 10 |
| 2026-05-29 | 132.54 | 132.54 | 132.54 | 132.54 | 128.67 | 0 |
| 2026-05-28 | 132.54 | 132.54 | 132.54 | 132.54 | 128.67 | 5 |
| 2026-05-27 | 126.02 | 126.02 | 126.02 | 126.02 | 122.34 | 0 |
| 2026-05-26 | 126.02 | 126.02 | 126.02 | 126.02 | 122.34 | 1 |
| 2026-05-25 | 136.20 | 136.32 | 132.53 | 134.01 | 130.10 | 17 |
| 2026-05-22 | 136.20 | 136.20 | 136.20 | 136.20 | 132.22 | 0 |
| 2026-05-21 | 136.20 | 136.20 | 136.20 | 136.20 | 132.22 | 0 |
| 2026-05-20 | 136.20 | 136.20 | 136.20 | 136.20 | 132.22 | 0 |
| 2026-05-19 | 136.20 | 136.20 | 136.20 | 136.20 | 132.22 | 703 |
| 2026-05-18 | 136.87 | 136.87 | 133.01 | 136.20 | 132.22 | 12 |
| 2026-05-15 | 127.00 | 139.99 | 127.00 | 139.99 | 135.90 | 102 |
| 2026-05-14 | 137.99 | 138.00 | 137.99 | 138.00 | 133.97 | 9 |
| 2026-05-13 | 138.00 | 138.00 | 138.00 | 138.00 | 133.97 | 0 |
| 2026-05-12 | 125.77 | 138.00 | 121.01 | 138.00 | 133.97 | 241 |
| 2026-05-11 | 135.00 | 138.00 | 135.00 | 138.00 | 133.97 | 2 |
| 2026-05-08 | 138.00 | 138.00 | 138.00 | 138.00 | 133.97 | 300 |
| 2026-05-07 | 126.99 | 138.00 | 126.99 | 138.00 | 133.97 | 10 |
| 2026-05-06 | 138.00 | 138.00 | 138.00 | 138.00 | 133.97 | 0 |
| 2026-05-05 | 138.00 | 138.00 | 138.00 | 138.00 | 133.97 | 1 |
| 2026-05-04 | 135.67 | 135.67 | 135.67 | 135.67 | 131.71 | 1 |
| 2026-04-30 | 139.20 | 139.20 | 131.00 | 136.43 | 131.70 | 43 |
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.