Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 109.77 | 110.00 | 102.00 | 103.22 | 89.765 | 1,090 |
| 2025-02-12 | 132.02 | 132.02 | 100.06 | 101.50 | 88.269 | 4,121 |
| 2025-02-11 | 135.01 | 135.01 | 131.00 | 132.00 | 114.79 | 125 |
| 2025-02-10 | 134.00 | 135.00 | 134.00 | 134.08 | 116.60 | 47 |
| 2025-02-07 | 135.01 | 135.01 | 135.00 | 135.00 | 117.40 | 14 |
| 2025-02-06 | 134.00 | 134.00 | 134.00 | 134.00 | 116.53 | 5 |
| 2025-02-05 | 133.03 | 133.03 | 133.03 | 133.03 | 115.69 | 3 |
| 2025-02-04 | 142.00 | 142.00 | 132.04 | 132.04 | 114.83 | 95 |
| 2025-02-03 | 140.00 | 140.00 | 139.99 | 140.00 | 121.75 | 16 |
| 2025-01-31 | 138.00 | 138.25 | 138.00 | 138.25 | 119.18 | 7 |
| 2025-01-30 | 138.00 | 138.00 | 137.00 | 138.00 | 118.96 | 43 |
| 2025-01-29 | 138.01 | 138.01 | 137.12 | 137.12 | 118.20 | 45 |
| 2025-01-28 | 139.74 | 139.74 | 138.00 | 138.00 | 118.96 | 28 |
| 2025-01-27 | 139.73 | 139.73 | 139.00 | 139.00 | 119.82 | 24 |
| 2025-01-24 | 137.00 | 137.00 | 137.00 | 137.00 | 118.10 | 0 |
| 2025-01-23 | 137.00 | 137.00 | 137.00 | 137.00 | 118.10 | 0 |
| 2025-01-22 | 137.00 | 137.00 | 137.00 | 137.00 | 118.10 | 50 |
| 2025-01-21 | 139.73 | 139.73 | 137.00 | 137.00 | 118.10 | 51 |
| 2025-01-20 | 139.74 | 139.74 | 139.72 | 139.74 | 120.46 | 50 |
| 2025-01-17 | 137.89 | 137.89 | 134.00 | 135.00 | 116.37 | 90 |
| 2025-01-16 | 137.89 | 137.89 | 137.89 | 137.89 | 118.86 | 40 |
| 2025-01-15 | 138.00 | 138.00 | 137.89 | 137.89 | 118.86 | 48 |
| 2025-01-14 | 138.00 | 138.00 | 138.00 | 138.00 | 118.96 | 50 |
| 2025-01-13 | 140.01 | 140.01 | 138.00 | 138.00 | 118.96 | 51 |
| 2025-01-10 | 139.00 | 140.01 | 138.00 | 138.00 | 118.96 | 26 |
| 2025-01-09 | 139.00 | 139.00 | 139.00 | 139.00 | 119.82 | 0 |
| 2025-01-08 | 141.01 | 141.01 | 139.00 | 139.00 | 119.82 | 199 |
| 2025-01-07 | 134.01 | 134.01 | 134.01 | 134.01 | 115.52 | 0 |
| 2025-01-06 | 134.01 | 134.01 | 134.01 | 134.01 | 115.52 | 0 |
| 2025-01-03 | 134.01 | 134.01 | 134.01 | 134.01 | 115.52 | 1 |
| 2025-01-02 | 150.50 | 150.50 | 150.50 | 150.50 | 129.73 | 0 |
| 2024-12-30 | 150.50 | 150.50 | 150.50 | 150.50 | 128.37 | 5 |
| 2024-12-27 | 154.99 | 154.99 | 154.99 | 154.99 | 132.20 | 1 |
| 2024-12-26 | 142.99 | 150.01 | 142.99 | 150.00 | 127.95 | 528 |
| 2024-12-23 | 143.98 | 143.98 | 143.98 | 143.98 | 122.81 | 3 |
| 2024-12-20 | 144.00 | 144.00 | 144.00 | 144.00 | 122.83 | 0 |
| 2024-12-19 | 144.00 | 144.00 | 144.00 | 144.00 | 122.83 | 2 |
| 2024-12-18 | 139.01 | 139.02 | 139.00 | 139.00 | 118.56 | 7 |
| 2024-12-17 | 139.01 | 139.01 | 138.37 | 138.37 | 118.03 | 13 |
| 2024-12-16 | 137.01 | 137.01 | 137.01 | 137.01 | 116.87 | 0 |
| 2024-12-13 | 152.01 | 152.01 | 136.85 | 137.01 | 116.87 | 133 |
| 2024-12-12 | 153.00 | 153.00 | 152.00 | 152.00 | 129.65 | 14 |
| 2024-12-11 | 154.99 | 154.99 | 154.99 | 154.99 | 132.20 | 3 |
| 2024-12-10 | 155.00 | 155.00 | 155.00 | 155.00 | 132.21 | 1 |
| 2024-12-09 | 155.00 | 155.00 | 155.00 | 155.00 | 132.21 | 8 |
| 2024-12-06 | 149.00 | 149.00 | 149.00 | 149.00 | 127.09 | 0 |
| 2024-12-05 | 148.99 | 149.00 | 148.99 | 149.00 | 127.09 | 8 |
| 2024-12-04 | 150.85 | 150.85 | 148.00 | 148.00 | 126.24 | 34 |
| 2024-12-03 | 155.00 | 155.00 | 155.00 | 155.00 | 132.21 | 0 |
| 2024-12-02 | 155.00 | 155.00 | 155.00 | 155.00 | 132.21 | 0 |
| 2024-11-29 | 157.00 | 157.00 | 155.00 | 155.00 | 131.14 | 4 |
| 2024-11-28 | 153.00 | 154.00 | 153.00 | 154.00 | 130.30 | 2 |
| 2024-11-27 | 150.00 | 150.00 | 150.00 | 150.00 | 126.91 | 0 |
| 2024-11-26 | 150.00 | 150.00 | 150.00 | 150.00 | 126.91 | 0 |
| 2024-11-25 | 150.00 | 150.00 | 150.00 | 150.00 | 126.91 | 0 |
| 2024-11-22 | 150.00 | 150.00 | 150.00 | 150.00 | 126.91 | 0 |
| 2024-11-21 | 150.00 | 150.00 | 150.00 | 150.00 | 126.91 | 12 |
| 2024-11-19 | 147.02 | 147.02 | 147.02 | 147.02 | 124.39 | 29 |
| 2024-11-18 | 147.01 | 147.01 | 147.01 | 147.01 | 124.38 | 0 |
| 2024-11-14 | 148.01 | 148.01 | 147.01 | 147.01 | 124.38 | 762 |
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.