Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 127.87 | 130.47 | 127.87 | 130.47 | 119.46 | 2 |
| 2025-08-07 | 130.49 | 130.49 | 130.49 | 130.49 | 119.48 | 0 |
| 2025-08-06 | 130.49 | 130.49 | 130.49 | 130.49 | 119.48 | 0 |
| 2025-08-05 | 130.49 | 130.49 | 130.49 | 130.49 | 119.48 | 0 |
| 2025-08-04 | 130.49 | 130.49 | 130.49 | 130.49 | 119.48 | 1 |
| 2025-08-01 | 130.49 | 130.49 | 130.49 | 130.49 | 119.48 | 1 |
| 2025-07-31 | 118.00 | 125.00 | 118.00 | 125.00 | 113.37 | 15 |
| 2025-07-30 | 118.99 | 124.99 | 118.00 | 124.99 | 113.36 | 25 |
| 2025-07-29 | 118.00 | 118.99 | 118.00 | 118.99 | 107.92 | 16 |
| 2025-07-28 | 118.99 | 119.99 | 118.00 | 119.99 | 108.83 | 36 |
| 2025-07-25 | 118.98 | 118.98 | 118.98 | 118.98 | 107.91 | 0 |
| 2025-07-24 | 118.00 | 119.00 | 117.05 | 118.98 | 107.91 | 29 |
| 2025-07-23 | 118.97 | 118.97 | 118.10 | 118.10 | 107.12 | 2 |
| 2025-07-22 | 118.99 | 118.99 | 117.00 | 117.99 | 107.02 | 34 |
| 2025-07-21 | 121.99 | 122.00 | 119.99 | 119.99 | 108.83 | 12 |
| 2025-07-18 | 125.28 | 125.28 | 116.00 | 116.00 | 105.21 | 45 |
| 2025-07-17 | 118.98 | 118.98 | 118.00 | 118.95 | 107.89 | 36 |
| 2025-07-16 | 119.00 | 119.00 | 118.00 | 118.99 | 107.92 | 17 |
| 2025-07-15 | 120.00 | 122.96 | 117.02 | 119.00 | 107.93 | 139 |
| 2025-07-14 | 121.99 | 121.99 | 121.99 | 121.99 | 110.64 | 0 |
| 2025-07-11 | 121.99 | 121.99 | 121.99 | 121.99 | 110.64 | 0 |
| 2025-07-10 | 119.99 | 125.00 | 116.03 | 121.99 | 110.64 | 8 |
| 2025-07-09 | 119.73 | 119.73 | 119.73 | 119.73 | 108.59 | 1 |
| 2025-07-08 | 119.75 | 119.98 | 116.97 | 119.96 | 108.80 | 16 |
| 2025-07-07 | 118.99 | 119.86 | 114.00 | 119.74 | 108.60 | 123 |
| 2025-07-04 | 119.98 | 119.98 | 119.98 | 119.98 | 108.82 | 0 |
| 2025-07-03 | 119.97 | 119.98 | 119.97 | 119.98 | 108.82 | 4 |
| 2025-07-02 | 118.99 | 118.99 | 118.99 | 118.99 | 107.92 | 0 |
| 2025-07-01 | 118.99 | 118.99 | 118.99 | 118.99 | 107.92 | 1 |
| 2025-06-30 | 116.00 | 116.00 | 116.00 | 116.00 | 104.09 | 19 |
| 2025-06-27 | 116.02 | 116.02 | 116.00 | 116.00 | 104.09 | 18 |
| 2025-06-26 | 119.99 | 119.99 | 116.00 | 118.87 | 106.67 | 215 |
| 2025-06-25 | 116.02 | 116.02 | 116.00 | 116.00 | 104.09 | 19 |
| 2025-06-24 | 115.02 | 119.98 | 115.02 | 119.98 | 107.66 | 5 |
| 2025-06-23 | 116.99 | 116.99 | 115.00 | 115.00 | 103.19 | 65 |
| 2025-06-20 | 116.99 | 116.99 | 116.99 | 116.99 | 104.98 | 15 |
| 2025-06-18 | 116.99 | 116.99 | 116.99 | 116.99 | 104.98 | 24 |
| 2025-06-17 | 116.99 | 116.99 | 116.99 | 116.99 | 104.98 | 36 |
| 2025-06-16 | 117.00 | 117.00 | 115.00 | 116.99 | 104.98 | 28 |
| 2025-06-13 | 116.99 | 116.99 | 116.99 | 116.99 | 104.98 | 1 |
| 2025-06-12 | 115.99 | 117.99 | 114.00 | 117.99 | 105.88 | 62 |
| 2025-06-11 | 114.00 | 114.00 | 114.00 | 114.00 | 102.30 | 25 |
| 2025-06-10 | 113.99 | 113.99 | 113.99 | 113.99 | 102.29 | 0 |
| 2025-06-09 | 113.20 | 114.49 | 113.20 | 113.99 | 102.29 | 10 |
| 2025-06-06 | 113.00 | 113.00 | 112.00 | 112.90 | 101.31 | 58 |
| 2025-06-05 | 113.00 | 113.00 | 111.00 | 111.03 | 99.632 | 38 |
| 2025-06-04 | 114.97 | 114.99 | 111.99 | 113.01 | 101.41 | 202 |
| 2025-06-03 | 110.00 | 112.11 | 110.00 | 110.01 | 98.717 | 671 |
| 2025-06-02 | 110.00 | 110.99 | 106.04 | 108.01 | 96.922 | 1,766 |
| 2025-05-30 | 124.99 | 127.00 | 124.99 | 127.00 | 113.07 | 59 |
| 2025-05-29 | 125.00 | 125.00 | 124.00 | 125.00 | 111.29 | 33 |
| 2025-05-28 | 125.00 | 125.00 | 124.60 | 124.60 | 110.93 | 28 |
| 2025-05-27 | 124.99 | 124.99 | 124.99 | 124.99 | 111.28 | 1 |
| 2025-05-26 | 124.95 | 125.00 | 124.95 | 125.00 | 111.29 | 23 |
| 2025-05-23 | 125.00 | 125.00 | 125.00 | 125.00 | 111.29 | 24 |
| 2025-05-22 | 124.99 | 125.00 | 124.99 | 125.00 | 111.29 | 23 |
| 2025-05-21 | 124.90 | 124.90 | 124.00 | 124.00 | 110.40 | 20 |
| 2025-05-20 | 125.00 | 125.00 | 125.00 | 125.00 | 111.29 | 20 |
| 2025-05-19 | 123.00 | 123.00 | 122.01 | 122.01 | 108.63 | 13 |
| 2025-05-16 | 122.00 | 122.00 | 122.00 | 122.00 | 108.62 | 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.