Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 26 |
| 2022-03-29 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 7 |
| 2022-03-28 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 0 |
| 2022-03-25 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 8 |
| 2022-03-24 | 218.50 | 219.00 | 214.00 | 214.00 | 140.65 | 112 |
| 2022-03-23 | 218.00 | 218.00 | 218.00 | 218.00 | 143.28 | 5 |
| 2022-03-22 | 218.00 | 218.00 | 218.00 | 218.00 | 143.28 | 5 |
| 2022-03-21 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 5 |
| 2022-03-18 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 5 |
| 2022-03-17 | 220.00 | 220.00 | 219.00 | 219.00 | 143.94 | 15 |
| 2022-03-16 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 5 |
| 2022-03-15 | 218.97 | 219.00 | 218.97 | 219.00 | 143.94 | 5 |
| 2022-03-14 | 205.00 | 205.00 | 204.00 | 204.00 | 134.08 | 6 |
| 2022-03-11 | 204.00 | 204.00 | 204.00 | 204.00 | 134.08 | 0 |
| 2022-03-10 | 218.95 | 219.00 | 204.00 | 204.00 | 134.08 | 67 |
| 2022-03-09 | 218.92 | 218.92 | 218.92 | 218.92 | 143.88 | 0 |
| 2022-03-08 | 218.91 | 218.92 | 218.91 | 218.92 | 143.88 | 10 |
| 2022-03-07 | 219.99 | 219.99 | 219.99 | 219.99 | 144.59 | 10 |
| 2022-03-04 | 202.00 | 202.00 | 202.00 | 202.00 | 132.76 | 0 |
| 2022-03-03 | 202.03 | 202.03 | 202.00 | 202.00 | 132.76 | 20 |
| 2022-03-02 | 220.00 | 220.00 | 200.01 | 201.00 | 132.11 | 12 |
| 2022-02-25 | 213.15 | 213.15 | 213.15 | 213.15 | 140.09 | 0 |
| 2022-02-24 | 214.00 | 214.00 | 213.15 | 213.15 | 140.09 | 15 |
| 2022-02-23 | 221.79 | 225.00 | 213.00 | 213.15 | 140.09 | 78 |
| 2022-02-22 | 221.89 | 221.89 | 221.89 | 221.89 | 145.84 | 0 |
| 2022-02-21 | 221.89 | 221.89 | 221.89 | 221.89 | 145.84 | 4 |
| 2022-02-18 | 215.58 | 221.97 | 215.00 | 221.97 | 145.89 | 305 |
| 2022-02-17 | 220.00 | 220.00 | 215.00 | 215.00 | 141.31 | 131 |
| 2022-02-16 | 218.00 | 218.00 | 218.00 | 218.00 | 143.28 | 2 |
| 2022-02-15 | 220.00 | 220.00 | 217.00 | 217.00 | 142.62 | 9 |
| 2022-02-14 | 220.00 | 220.00 | 220.00 | 220.00 | 144.59 | 11 |
| 2022-02-11 | 217.99 | 218.00 | 217.99 | 218.00 | 143.28 | 14 |
| 2022-02-10 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 0 |
| 2022-02-09 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 0 |
| 2022-02-08 | 215.01 | 215.01 | 215.00 | 215.00 | 141.31 | 200 |
| 2022-02-07 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 8 |
| 2022-02-04 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 0 |
| 2022-02-03 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 100 |
| 2022-02-02 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 48 |
| 2022-02-01 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 33 |
| 2022-01-31 | 215.00 | 215.00 | 215.00 | 215.00 | 141.31 | 5 |
| 2022-01-28 | 215.04 | 215.04 | 215.00 | 215.00 | 141.31 | 14 |
| 2022-01-27 | 218.00 | 218.00 | 215.00 | 215.00 | 141.31 | 88 |
| 2022-01-26 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 5 |
| 2022-01-25 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 0 |
| 2022-01-24 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 0 |
| 2022-01-21 | 219.00 | 219.00 | 219.00 | 219.00 | 143.94 | 14 |
| 2022-01-20 | 220.00 | 220.00 | 219.01 | 219.01 | 143.94 | 91 |
| 2022-01-19 | 220.00 | 220.00 | 219.00 | 219.00 | 143.94 | 6 |
| 2022-01-18 | 220.00 | 220.00 | 219.00 | 219.00 | 143.94 | 11 |
| 2022-01-17 | 220.00 | 220.00 | 219.00 | 219.00 | 143.94 | 10 |
| 2022-01-14 | 217.00 | 220.00 | 217.00 | 220.00 | 144.59 | 25 |
| 2022-01-13 | 219.00 | 220.00 | 219.00 | 219.00 | 143.94 | 15 |
| 2022-01-12 | 219.99 | 219.99 | 219.00 | 219.00 | 143.94 | 22 |
| 2022-01-11 | 219.99 | 219.99 | 219.99 | 219.99 | 144.59 | 12 |
| 2022-01-10 | 221.00 | 221.03 | 220.01 | 220.01 | 144.60 | 27 |
| 2022-01-07 | 220.01 | 220.01 | 220.01 | 220.01 | 144.60 | 0 |
| 2022-01-06 | 220.01 | 220.01 | 219.99 | 220.01 | 144.60 | 31 |
| 2022-01-05 | 241.00 | 241.00 | 219.20 | 219.20 | 144.07 | 22 |
| 2022-01-04 | 244.45 | 244.45 | 244.45 | 244.45 | 160.66 | 10 |
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.