Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | 107.73 | 1 |
| 2025-05-14 | 118.00 | 118.00 | 118.00 | 118.00 | 105.06 | 0 |
| 2025-05-13 | 118.00 | 118.00 | 118.00 | 118.00 | 105.06 | 3 |
| 2025-05-12 | 120.00 | 120.00 | 119.00 | 119.00 | 105.95 | 40 |
| 2025-05-09 | 118.00 | 118.00 | 118.00 | 118.00 | 105.06 | 0 |
| 2025-05-08 | 118.00 | 118.00 | 118.00 | 118.00 | 105.06 | 0 |
| 2025-05-07 | 118.00 | 118.00 | 118.00 | 118.00 | 105.06 | 1 |
| 2025-05-06 | 117.10 | 117.10 | 117.10 | 117.10 | 104.26 | 0 |
| 2025-05-05 | 117.10 | 117.10 | 117.10 | 117.10 | 104.26 | 0 |
| 2025-05-02 | 117.10 | 117.10 | 117.10 | 117.10 | 104.26 | 0 |
| 2025-04-30 | 117.10 | 117.10 | 117.10 | 117.10 | 103.30 | 0 |
| 2025-04-29 | 119.00 | 119.00 | 117.10 | 117.10 | 103.30 | 60 |
| 2025-04-28 | 118.98 | 118.98 | 118.98 | 118.98 | 104.96 | 0 |
| 2025-04-25 | 117.00 | 118.98 | 117.00 | 118.98 | 104.96 | 55 |
| 2025-04-24 | 118.00 | 118.00 | 118.00 | 118.00 | 104.10 | 20 |
| 2025-04-23 | 118.00 | 118.00 | 118.00 | 118.00 | 104.10 | 20 |
| 2025-04-22 | 118.01 | 118.01 | 117.00 | 117.00 | 103.21 | 15 |
| 2025-04-17 | 118.00 | 118.00 | 118.00 | 118.00 | 104.10 | 12 |
| 2025-04-16 | 114.00 | 114.00 | 114.00 | 114.00 | 100.57 | 0 |
| 2025-04-15 | 114.00 | 114.00 | 114.00 | 114.00 | 100.57 | 0 |
| 2025-04-14 | 114.00 | 114.00 | 114.00 | 114.00 | 100.57 | 0 |
| 2025-04-11 | 114.00 | 114.00 | 114.00 | 114.00 | 100.57 | 2 |
| 2025-04-10 | 114.00 | 114.00 | 114.00 | 114.00 | 100.57 | 13 |
| 2025-04-09 | 117.99 | 117.99 | 117.99 | 117.99 | 104.09 | 0 |
| 2025-04-08 | 117.99 | 117.99 | 117.99 | 117.99 | 104.09 | 0 |
| 2025-04-07 | 117.99 | 117.99 | 117.99 | 117.99 | 104.09 | 4 |
| 2025-04-04 | 117.99 | 117.99 | 117.99 | 117.99 | 104.09 | 1 |
| 2025-04-03 | 118.00 | 118.00 | 118.00 | 118.00 | 104.10 | 1 |
| 2025-04-02 | 117.50 | 117.50 | 117.50 | 117.50 | 103.65 | 1 |
| 2025-04-01 | 117.50 | 117.50 | 117.50 | 117.50 | 103.65 | 0 |
| 2025-03-31 | 117.50 | 117.50 | 117.50 | 117.50 | 103.24 | 0 |
| 2025-03-28 | 117.98 | 120.00 | 117.50 | 117.50 | 103.24 | 51 |
| 2025-03-27 | 117.99 | 117.99 | 117.99 | 117.99 | 103.67 | 1 |
| 2025-03-26 | 118.01 | 118.01 | 118.01 | 118.01 | 103.69 | 1 |
| 2025-03-25 | 118.01 | 118.01 | 118.01 | 118.01 | 103.69 | 1 |
| 2025-03-24 | 119.17 | 119.17 | 118.00 | 118.00 | 103.68 | 4 |
| 2025-03-21 | 114.00 | 117.99 | 114.00 | 117.99 | 103.67 | 2 |
| 2025-03-20 | 106.26 | 106.26 | 106.26 | 106.26 | 93.364 | 0 |
| 2025-03-19 | 112.51 | 112.51 | 106.26 | 106.26 | 93.364 | 2 |
| 2025-03-18 | 111.78 | 112.50 | 111.78 | 112.50 | 98.846 | 4 |
| 2025-03-17 | 113.35 | 113.35 | 102.02 | 111.77 | 98.205 | 1,178 |
| 2025-03-14 | 118.01 | 118.02 | 106.24 | 106.24 | 93.346 | 570 |
| 2025-03-13 | 114.31 | 114.31 | 114.31 | 114.31 | 100.44 | 0 |
| 2025-03-12 | 114.31 | 114.31 | 114.31 | 114.31 | 100.44 | 0 |
| 2025-03-11 | 114.31 | 114.31 | 114.31 | 114.31 | 100.44 | 0 |
| 2025-03-10 | 114.31 | 114.31 | 114.31 | 114.31 | 100.44 | 1 |
| 2025-03-07 | 124.99 | 124.99 | 124.99 | 124.99 | 109.82 | 11 |
| 2025-03-06 | 119.53 | 119.53 | 119.53 | 119.53 | 105.02 | 0 |
| 2025-03-05 | 119.53 | 119.53 | 119.53 | 119.53 | 105.02 | 0 |
| 2025-02-28 | 115.99 | 119.53 | 115.99 | 119.53 | 103.95 | 200 |
| 2025-02-27 | 115.99 | 115.99 | 115.99 | 115.99 | 100.87 | 5 |
| 2025-02-26 | 114.99 | 115.38 | 114.99 | 115.38 | 100.34 | 9 |
| 2025-02-25 | 115.94 | 115.98 | 115.94 | 115.98 | 100.86 | 29 |
| 2025-02-24 | 112.00 | 112.01 | 110.00 | 110.00 | 95.661 | 90 |
| 2025-02-21 | 110.53 | 114.00 | 110.00 | 114.00 | 99.139 | 86 |
| 2025-02-20 | 116.00 | 116.01 | 115.98 | 115.98 | 100.86 | 47 |
| 2025-02-19 | 110.00 | 116.77 | 108.01 | 108.01 | 93.930 | 243 |
| 2025-02-18 | 109.00 | 109.00 | 108.00 | 109.00 | 94.791 | 116 |
| 2025-02-17 | 108.99 | 118.00 | 106.02 | 112.57 | 97.896 | 9 |
| 2025-02-14 | 108.97 | 108.97 | 104.02 | 105.00 | 91.313 | 229 |
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.