Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 244.45 | 244.45 | 244.45 | 244.45 | 160.66 | 10 |
| 2022-01-03 | 208.01 | 244.00 | 208.01 | 244.00 | 160.37 | 28 |
| 2021-12-30 | 225.00 | 225.00 | 215.00 | 215.00 | 141.31 | 3 |
| 2021-12-29 | 225.00 | 225.00 | 225.00 | 225.00 | 147.88 | 5 |
| 2021-12-28 | 225.00 | 225.00 | 225.00 | 225.00 | 147.88 | 60 |
| 2021-12-27 | 227.99 | 227.99 | 227.99 | 227.99 | 149.84 | 0 |
| 2021-12-23 | 227.99 | 227.99 | 227.99 | 227.99 | 149.84 | 0 |
| 2021-12-22 | 227.98 | 227.99 | 227.98 | 227.99 | 149.84 | 18 |
| 2021-12-21 | 227.98 | 227.98 | 227.97 | 227.97 | 149.83 | 13 |
| 2021-12-20 | 227.98 | 227.98 | 215.02 | 227.98 | 149.84 | 44 |
| 2021-12-17 | 228.00 | 228.00 | 227.98 | 227.98 | 149.84 | 18 |
| 2021-12-16 | 226.99 | 226.99 | 224.99 | 224.99 | 147.87 | 12 |
| 2021-12-15 | 226.98 | 226.99 | 226.98 | 226.99 | 149.19 | 11 |
| 2021-12-14 | 227.98 | 228.61 | 226.99 | 226.99 | 149.19 | 9 |
| 2021-12-13 | 215.00 | 215.10 | 215.00 | 215.07 | 141.35 | 5 |
| 2021-12-10 | 228.84 | 228.84 | 215.00 | 215.00 | 141.31 | 34 |
| 2021-12-09 | 228.81 | 228.81 | 228.81 | 228.81 | 150.38 | 25 |
| 2021-12-08 | 217.00 | 228.81 | 217.00 | 228.81 | 150.38 | 16 |
| 2021-12-07 | 228.83 | 228.83 | 228.83 | 228.83 | 150.40 | 22 |
| 2021-12-06 | 228.84 | 228.84 | 228.84 | 228.84 | 150.40 | 25 |
| 2021-12-03 | 228.90 | 228.97 | 228.86 | 228.86 | 150.42 | 34 |
| 2021-12-02 | 228.98 | 228.99 | 228.98 | 228.99 | 150.50 | 19 |
| 2021-12-01 | 224.20 | 228.98 | 224.00 | 228.98 | 150.49 | 17 |
| 2021-11-30 | 222.00 | 223.99 | 222.00 | 223.99 | 147.22 | 20 |
| 2021-11-29 | 223.99 | 224.00 | 221.31 | 222.00 | 145.91 | 21 |
| 2021-11-26 | 224.00 | 224.00 | 224.00 | 224.00 | 147.22 | 0 |
| 2021-11-25 | 223.99 | 224.00 | 223.99 | 224.00 | 147.22 | 5 |
| 2021-11-24 | 224.46 | 224.46 | 224.46 | 224.46 | 147.52 | 0 |
| 2021-11-23 | 195.09 | 224.95 | 195.00 | 224.46 | 147.52 | 36 |
| 2021-11-22 | 210.00 | 210.03 | 172.00 | 195.00 | 128.16 | 163 |
| 2021-11-19 | 210.00 | 210.00 | 210.00 | 210.00 | 138.02 | 0 |
| 2021-11-18 | 210.01 | 210.01 | 210.00 | 210.00 | 138.02 | 18 |
| 2021-11-17 | 214.99 | 215.07 | 210.00 | 210.00 | 138.02 | 304 |
| 2021-11-16 | 215.00 | 215.00 | 211.00 | 211.00 | 138.68 | 16 |
| 2021-11-12 | 214.01 | 214.08 | 212.00 | 212.00 | 139.34 | 39 |
| 2021-11-11 | 215.01 | 215.01 | 215.00 | 215.00 | 141.31 | 12 |
| 2021-11-10 | 222.97 | 222.97 | 215.00 | 215.00 | 141.31 | 55 |
| 2021-11-09 | 214.01 | 216.57 | 214.00 | 216.57 | 142.34 | 17 |
| 2021-11-08 | 219.78 | 219.79 | 214.00 | 214.00 | 140.65 | 65 |
| 2021-11-05 | 224.87 | 224.87 | 219.00 | 219.00 | 143.94 | 28 |
| 2021-11-04 | 225.00 | 225.00 | 225.00 | 225.00 | 147.88 | 0 |
| 2021-11-03 | 234.94 | 234.94 | 212.00 | 225.00 | 147.88 | 87 |
| 2021-11-01 | 219.97 | 219.97 | 219.97 | 219.97 | 144.57 | 50 |
| 2021-10-29 | 210.18 | 219.97 | 210.00 | 219.97 | 144.57 | 31 |
| 2021-10-28 | 210.00 | 212.00 | 210.00 | 210.00 | 138.02 | 165 |
| 2021-10-27 | 211.00 | 211.00 | 210.00 | 210.00 | 138.02 | 102 |
| 2021-10-26 | 216.00 | 216.00 | 211.00 | 211.00 | 138.68 | 97 |
| 2021-10-25 | 218.10 | 218.10 | 210.02 | 216.00 | 141.96 | 41 |
| 2021-10-22 | 221.98 | 221.99 | 210.00 | 217.99 | 143.27 | 622 |
| 2021-10-21 | 229.98 | 229.99 | 210.15 | 222.00 | 145.91 | 1,125 |
| 2021-10-20 | 230.01 | 230.01 | 228.03 | 229.99 | 151.16 | 31 |
| 2021-10-19 | 230.03 | 230.03 | 230.00 | 230.00 | 151.17 | 68 |
| 2021-10-18 | 234.96 | 234.96 | 231.99 | 233.00 | 153.14 | 21 |
| 2021-10-15 | 230.00 | 232.99 | 230.00 | 231.99 | 152.47 | 102 |
| 2021-10-14 | 249.98 | 249.98 | 225.01 | 225.01 | 147.89 | 765 |
← NewerPage 21 of 21 · 1,255 trading days
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.