Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 130.17 | 130.17 | 130.16 | 130.17 | 120.80 | 23 |
| 2025-10-30 | 127.83 | 133.48 | 127.83 | 133.47 | 123.86 | 9 |
| 2025-10-29 | 139.97 | 139.99 | 139.97 | 139.99 | 129.91 | 4 |
| 2025-10-28 | 129.50 | 139.98 | 129.50 | 131.06 | 121.62 | 294 |
| 2025-10-27 | 130.00 | 130.00 | 130.00 | 130.00 | 120.64 | 0 |
| 2025-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 120.64 | 1 |
| 2025-10-23 | 131.04 | 131.04 | 131.04 | 131.04 | 121.61 | 0 |
| 2025-10-22 | 131.04 | 131.04 | 131.04 | 131.04 | 121.61 | 0 |
| 2025-10-21 | 129.99 | 131.04 | 129.99 | 131.04 | 121.61 | 2 |
| 2025-10-20 | 130.00 | 130.00 | 130.00 | 130.00 | 120.64 | 0 |
| 2025-10-17 | 125.99 | 130.00 | 125.98 | 130.00 | 120.64 | 827 |
| 2025-10-16 | 122.00 | 122.00 | 122.00 | 122.00 | 113.22 | 0 |
| 2025-10-15 | 122.00 | 122.00 | 122.00 | 122.00 | 113.22 | 0 |
| 2025-10-14 | 121.99 | 122.00 | 115.05 | 122.00 | 113.22 | 3,644 |
| 2025-10-13 | 119.98 | 120.00 | 119.98 | 120.00 | 111.36 | 173 |
| 2025-10-10 | 115.29 | 115.29 | 115.29 | 115.29 | 106.99 | 9 |
| 2025-10-09 | 119.98 | 120.00 | 119.98 | 120.00 | 111.36 | 911 |
| 2025-10-08 | 115.00 | 115.00 | 115.00 | 115.00 | 106.72 | 0 |
| 2025-10-07 | 111.01 | 115.02 | 111.01 | 115.00 | 106.72 | 1,652 |
| 2025-10-06 | 109.00 | 128.94 | 109.00 | 128.94 | 119.66 | 3,363 |
| 2025-10-03 | 108.01 | 108.01 | 106.01 | 106.01 | 98.377 | 94 |
| 2025-10-02 | 110.01 | 110.01 | 107.01 | 107.01 | 99.305 | 102 |
| 2025-10-01 | 111.00 | 114.99 | 111.00 | 111.00 | 103.01 | 79 |
| 2025-09-30 | 114.00 | 115.00 | 114.00 | 115.00 | 105.82 | 122 |
| 2025-09-29 | 116.00 | 116.00 | 114.00 | 114.00 | 104.90 | 274 |
| 2025-09-26 | 117.99 | 118.00 | 115.99 | 116.00 | 106.74 | 756 |
| 2025-09-25 | 118.00 | 118.00 | 118.00 | 118.00 | 108.58 | 561 |
| 2025-09-24 | 116.09 | 118.00 | 115.99 | 118.00 | 108.58 | 1,221 |
| 2025-09-23 | 119.00 | 119.00 | 114.95 | 114.95 | 105.78 | 400 |
| 2025-09-22 | 119.00 | 120.99 | 119.00 | 120.99 | 111.34 | 8 |
| 2025-09-19 | 120.00 | 120.00 | 119.00 | 119.10 | 109.60 | 31 |
| 2025-09-18 | 118.00 | 118.00 | 118.00 | 118.00 | 108.58 | 0 |
| 2025-09-17 | 118.00 | 118.00 | 118.00 | 118.00 | 108.58 | 1 |
| 2025-09-16 | 117.01 | 117.01 | 117.01 | 117.01 | 107.67 | 18 |
| 2025-09-15 | 118.00 | 118.00 | 116.02 | 116.04 | 106.78 | 49 |
| 2025-09-12 | 121.98 | 130.88 | 120.99 | 130.88 | 120.44 | 4 |
| 2025-09-11 | 131.02 | 131.02 | 131.02 | 131.02 | 120.57 | 1 |
| 2025-09-10 | 117.00 | 125.00 | 115.13 | 115.13 | 105.94 | 38 |
| 2025-09-09 | 116.01 | 119.99 | 116.01 | 119.99 | 110.42 | 5 |
| 2025-09-08 | 115.10 | 125.98 | 115.10 | 125.98 | 115.93 | 6 |
| 2025-09-05 | 115.03 | 120.00 | 115.03 | 120.00 | 110.42 | 26 |
| 2025-09-04 | 129.99 | 129.99 | 129.99 | 129.99 | 119.62 | 1 |
| 2025-09-03 | 131.02 | 131.02 | 131.02 | 131.02 | 120.57 | 0 |
| 2025-09-02 | 131.02 | 131.02 | 131.02 | 131.02 | 120.57 | 3 |
| 2025-09-01 | 133.89 | 133.89 | 133.89 | 133.89 | 123.21 | 0 |
| 2025-08-29 | 118.03 | 133.89 | 118.02 | 133.89 | 122.59 | 3 |
| 2025-08-28 | 134.71 | 134.71 | 134.71 | 134.71 | 123.34 | 1 |
| 2025-08-27 | 124.97 | 124.97 | 124.97 | 124.97 | 114.42 | 1 |
| 2025-08-26 | 119.01 | 124.97 | 116.00 | 124.97 | 114.42 | 561 |
| 2025-08-25 | 136.83 | 136.83 | 131.27 | 131.27 | 120.19 | 6 |
| 2025-08-22 | 120.00 | 121.99 | 119.00 | 119.00 | 108.96 | 31 |
| 2025-08-21 | 120.00 | 124.99 | 119.99 | 124.99 | 114.44 | 163 |
| 2025-08-20 | 140.70 | 140.70 | 118.00 | 118.00 | 108.04 | 737 |
| 2025-08-19 | 130.41 | 130.41 | 130.39 | 130.39 | 119.39 | 2 |
| 2025-08-18 | 122.04 | 130.45 | 121.00 | 130.42 | 119.42 | 28 |
| 2025-08-15 | 130.47 | 130.47 | 122.00 | 122.04 | 111.74 | 25 |
| 2025-08-14 | 125.29 | 125.85 | 122.00 | 125.85 | 115.23 | 24 |
| 2025-08-13 | 127.99 | 127.99 | 127.99 | 127.99 | 117.19 | 0 |
| 2025-08-12 | 125.01 | 127.99 | 120.00 | 127.99 | 117.19 | 82 |
| 2025-08-11 | 129.00 | 129.00 | 129.00 | 129.00 | 118.11 | 1 |
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.