Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 139.20 | 139.20 | 139.20 | 139.20 | 134.38 | 1 |
| 2026-04-28 | 139.74 | 139.74 | 139.74 | 139.74 | 134.90 | 1 |
| 2026-04-27 | 131.00 | 131.00 | 131.00 | 131.00 | 126.46 | 0 |
| 2026-04-24 | 141.19 | 141.19 | 131.00 | 131.00 | 126.46 | 556 |
| 2026-04-23 | 134.34 | 140.02 | 134.32 | 140.02 | 135.17 | 95 |
| 2026-04-22 | 144.89 | 148.80 | 134.32 | 148.80 | 143.65 | 41 |
| 2026-04-20 | 130.39 | 144.90 | 130.30 | 144.90 | 139.88 | 838 |
| 2026-04-17 | 139.96 | 140.99 | 139.96 | 140.99 | 136.11 | 50 |
| 2026-04-16 | 140.00 | 140.00 | 140.00 | 140.00 | 135.15 | 0 |
| 2026-04-15 | 132.30 | 140.00 | 132.30 | 140.00 | 135.15 | 67 |
| 2026-04-14 | 134.94 | 135.00 | 128.02 | 135.00 | 130.32 | 541 |
| 2026-04-13 | 127.40 | 128.00 | 127.40 | 128.00 | 123.57 | 252 |
| 2026-04-10 | 125.20 | 135.00 | 125.20 | 130.00 | 125.50 | 546 |
| 2026-04-09 | 121.00 | 125.20 | 121.00 | 125.20 | 120.86 | 15 |
| 2026-04-08 | 122.01 | 122.01 | 122.00 | 122.00 | 117.77 | 32 |
| 2026-04-07 | 121.13 | 121.13 | 121.13 | 121.13 | 116.93 | 0 |
| 2026-04-06 | 131.20 | 131.21 | 121.13 | 121.13 | 116.93 | 33 |
| 2026-04-02 | 129.96 | 139.97 | 129.93 | 129.93 | 125.43 | 39 |
| 2026-04-01 | 129.95 | 129.96 | 118.00 | 120.00 | 115.84 | 228 |
| 2026-03-31 | 121.01 | 134.94 | 121.01 | 134.94 | 129.57 | 30 |
| 2026-03-30 | 131.41 | 131.41 | 130.10 | 130.10 | 124.92 | 8 |
| 2026-03-27 | 125.41 | 130.10 | 123.83 | 130.10 | 124.92 | 16 |
| 2026-03-26 | 125.99 | 125.99 | 125.99 | 125.99 | 120.97 | 0 |
| 2026-03-25 | 124.51 | 125.99 | 124.51 | 125.99 | 120.97 | 3 |
| 2026-03-24 | 128.99 | 128.99 | 128.99 | 128.99 | 123.86 | 0 |
| 2026-03-23 | 122.50 | 128.99 | 120.13 | 128.99 | 123.86 | 15 |
| 2026-03-20 | 125.01 | 125.01 | 125.00 | 125.01 | 120.03 | 50 |
| 2026-03-19 | 128.49 | 128.49 | 128.49 | 128.49 | 123.38 | 0 |
| 2026-03-18 | 128.49 | 128.49 | 128.49 | 128.49 | 123.38 | 0 |
| 2026-03-17 | 128.49 | 128.49 | 128.49 | 128.49 | 123.38 | 1 |
| 2026-03-16 | 129.01 | 129.01 | 125.01 | 128.49 | 123.38 | 7 |
| 2026-03-13 | 134.98 | 134.98 | 130.36 | 130.36 | 125.17 | 12 |
| 2026-03-12 | 135.00 | 135.00 | 135.00 | 135.00 | 129.63 | 0 |
| 2026-03-11 | 134.96 | 137.00 | 134.96 | 135.00 | 129.63 | 179 |
| 2026-03-10 | 130.00 | 134.96 | 130.00 | 134.96 | 129.59 | 145 |
| 2026-03-09 | 115.04 | 123.00 | 115.04 | 120.00 | 115.22 | 52 |
| 2026-03-06 | 125.00 | 125.00 | 125.00 | 125.00 | 120.02 | 1,131 |
| 2026-03-05 | 126.53 | 126.53 | 126.53 | 126.53 | 121.49 | 0 |
| 2026-03-04 | 126.53 | 126.53 | 126.53 | 126.53 | 121.49 | 1 |
| 2026-03-03 | 114.00 | 120.01 | 114.00 | 120.00 | 115.22 | 107 |
| 2026-03-02 | 123.01 | 124.00 | 123.01 | 124.00 | 119.06 | 3 |
| 2026-02-27 | 122.13 | 124.99 | 117.02 | 124.99 | 119.19 | 172 |
| 2026-02-26 | 122.12 | 122.12 | 122.12 | 122.12 | 116.45 | 0 |
| 2026-02-25 | 122.12 | 122.12 | 122.12 | 122.12 | 116.45 | 0 |
| 2026-02-24 | 121.10 | 123.02 | 121.10 | 122.12 | 116.45 | 61 |
| 2026-02-23 | 122.02 | 123.99 | 122.02 | 122.12 | 116.45 | 44 |
| 2026-02-20 | 121.01 | 126.52 | 121.01 | 126.52 | 120.65 | 2 |
| 2026-02-19 | 128.05 | 134.30 | 119.52 | 124.03 | 118.27 | 2,191 |
| 2026-02-18 | 124.30 | 134.60 | 124.30 | 134.60 | 128.35 | 2 |
| 2026-02-13 | 136.80 | 136.80 | 129.89 | 129.89 | 123.86 | 29 |
| 2026-02-12 | 135.50 | 135.51 | 135.50 | 135.51 | 129.22 | 91 |
| 2026-02-11 | 135.37 | 135.37 | 125.00 | 125.00 | 119.20 | 102 |
| 2026-02-10 | 123.01 | 128.61 | 123.01 | 128.61 | 122.64 | 3 |
| 2026-02-09 | 122.10 | 128.00 | 122.10 | 128.00 | 122.06 | 49 |
| 2026-02-06 | 125.00 | 128.61 | 125.00 | 128.61 | 122.64 | 8 |
| 2026-02-05 | 122.22 | 137.43 | 122.22 | 137.43 | 131.05 | 15 |
| 2026-02-04 | 127.27 | 129.99 | 127.27 | 129.99 | 123.96 | 3 |
| 2026-02-03 | 130.00 | 130.00 | 130.00 | 130.00 | 123.97 | 1 |
| 2026-02-02 | 129.10 | 129.10 | 129.10 | 129.10 | 123.10 | 0 |
| 2026-01-30 | 124.34 | 129.12 | 118.41 | 129.10 | 122.25 | 452 |
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.