Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 124.34 | 129.12 | 118.41 | 129.10 | 122.25 | 452 |
| 2026-01-29 | 124.32 | 124.32 | 124.32 | 124.32 | 117.73 | 13 |
| 2026-01-28 | 117.19 | 118.30 | 116.88 | 118.30 | 112.02 | 60 |
| 2026-01-27 | 117.17 | 125.30 | 117.17 | 118.40 | 112.12 | 47 |
| 2026-01-26 | 125.28 | 125.30 | 118.61 | 118.61 | 112.32 | 24 |
| 2026-01-23 | 121.23 | 130.99 | 121.23 | 130.99 | 124.04 | 3 |
| 2026-01-22 | 127.00 | 127.00 | 120.07 | 126.50 | 119.79 | 29 |
| 2026-01-21 | 127.00 | 127.00 | 125.01 | 125.01 | 118.38 | 4 |
| 2026-01-20 | 126.26 | 126.26 | 126.26 | 126.26 | 119.56 | 4 |
| 2026-01-19 | 126.99 | 127.00 | 126.99 | 127.00 | 120.26 | 29 |
| 2026-01-16 | 126.73 | 126.73 | 126.73 | 126.73 | 120.01 | 12 |
| 2026-01-15 | 126.73 | 126.73 | 126.73 | 126.73 | 120.01 | 0 |
| 2026-01-14 | 123.71 | 129.98 | 122.16 | 126.73 | 120.01 | 26 |
| 2026-01-13 | 129.97 | 129.97 | 129.97 | 129.97 | 123.08 | 1 |
| 2026-01-12 | 123.19 | 129.99 | 123.19 | 129.99 | 123.10 | 7 |
| 2026-01-09 | 116.04 | 139.00 | 116.04 | 124.18 | 117.59 | 2,443 |
| 2026-01-08 | 116.02 | 126.99 | 116.02 | 123.02 | 116.49 | 1,758 |
| 2026-01-07 | 120.88 | 124.01 | 114.11 | 124.00 | 117.42 | 120 |
| 2026-01-06 | 121.21 | 127.76 | 116.04 | 127.76 | 120.98 | 455 |
| 2026-01-05 | 119.20 | 127.77 | 113.24 | 127.77 | 120.99 | 16 |
| 2026-01-02 | 125.00 | 125.00 | 125.00 | 125.00 | 118.37 | 2 |
| 2025-12-30 | 129.85 | 129.85 | 129.85 | 129.85 | 122.13 | 1 |
| 2025-12-29 | 129.87 | 129.87 | 129.87 | 129.87 | 122.15 | 1 |
| 2025-12-26 | 125.01 | 129.00 | 122.00 | 126.00 | 118.51 | 2,496 |
| 2025-12-23 | 134.98 | 134.98 | 134.98 | 134.98 | 126.95 | 0 |
| 2025-12-22 | 134.98 | 134.98 | 134.98 | 134.98 | 126.95 | 5 |
| 2025-12-19 | 131.74 | 131.74 | 131.74 | 131.74 | 123.90 | 0 |
| 2025-12-18 | 131.74 | 131.74 | 131.74 | 131.74 | 123.90 | 5 |
| 2025-12-17 | 127.00 | 127.00 | 127.00 | 127.00 | 119.45 | 0 |
| 2025-12-16 | 127.00 | 127.00 | 127.00 | 127.00 | 119.45 | 0 |
| 2025-12-15 | 127.00 | 127.00 | 127.00 | 127.00 | 119.45 | 0 |
| 2025-12-12 | 133.00 | 133.00 | 127.00 | 127.00 | 119.45 | 115 |
| 2025-12-11 | 133.33 | 133.33 | 133.33 | 133.33 | 125.40 | 2 |
| 2025-12-10 | 130.30 | 130.30 | 130.30 | 130.30 | 122.55 | 0 |
| 2025-12-09 | 130.30 | 130.30 | 130.30 | 130.30 | 122.55 | 0 |
| 2025-12-08 | 129.00 | 130.30 | 129.00 | 130.30 | 122.55 | 2 |
| 2025-12-05 | 135.00 | 135.00 | 129.00 | 135.00 | 126.97 | 59 |
| 2025-12-04 | 128.29 | 128.29 | 128.29 | 128.29 | 120.66 | 0 |
| 2025-12-03 | 128.29 | 128.29 | 128.29 | 128.29 | 120.66 | 0 |
| 2025-12-02 | 128.29 | 128.29 | 128.29 | 128.29 | 120.66 | 0 |
| 2025-12-01 | 128.29 | 128.29 | 128.29 | 128.29 | 120.66 | 5 |
| 2025-11-28 | 136.00 | 136.00 | 133.00 | 133.00 | 124.29 | 44 |
| 2025-11-27 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-26 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-25 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-24 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-21 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-19 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-18 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-17 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-14 | 130.31 | 135.00 | 129.06 | 135.00 | 126.16 | 304 |
| 2025-11-13 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-12 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 0 |
| 2025-11-11 | 135.00 | 135.00 | 135.00 | 135.00 | 126.16 | 128 |
| 2025-11-10 | 134.99 | 135.00 | 134.99 | 135.00 | 126.16 | 269 |
| 2025-11-07 | 130.00 | 134.99 | 130.00 | 131.00 | 122.42 | 24 |
| 2025-11-06 | 121.04 | 135.00 | 121.04 | 130.00 | 121.49 | 710 |
| 2025-11-05 | 123.01 | 123.24 | 121.01 | 121.04 | 113.11 | 107 |
| 2025-11-04 | 130.17 | 130.17 | 130.17 | 130.17 | 121.65 | 0 |
| 2025-11-03 | 130.17 | 130.17 | 130.17 | 130.17 | 121.65 | 0 |
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.