Fundo de Investimento Imobiliário Edifício Ourinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 149.01 | 149.01 | 148.00 | 148.00 | 125.22 | 50 |
| 2024-11-12 | 148.06 | 150.01 | 148.06 | 148.18 | 125.37 | 14 |
| 2024-11-11 | 154.05 | 155.99 | 148.00 | 148.00 | 125.22 | 72 |
| 2024-11-08 | 157.01 | 167.96 | 156.00 | 156.00 | 131.99 | 74 |
| 2024-11-07 | 157.03 | 157.03 | 157.00 | 157.00 | 132.83 | 11 |
| 2024-11-06 | 157.00 | 164.85 | 156.15 | 156.15 | 132.12 | 11 |
| 2024-11-05 | 157.05 | 157.05 | 157.00 | 157.00 | 132.83 | 31 |
| 2024-11-04 | 158.01 | 158.01 | 156.10 | 156.10 | 132.07 | 45 |
| 2024-11-01 | 160.02 | 160.02 | 156.00 | 156.00 | 131.99 | 9 |
| 2024-10-31 | 164.99 | 164.99 | 164.00 | 164.99 | 138.55 | 234 |
| 2024-10-30 | 162.00 | 162.00 | 162.00 | 162.00 | 136.03 | 0 |
| 2024-10-29 | 162.00 | 162.00 | 162.00 | 162.00 | 136.03 | 2 |
| 2024-10-28 | 162.00 | 162.00 | 162.00 | 162.00 | 136.03 | 7 |
| 2024-10-25 | 161.00 | 161.00 | 161.00 | 161.00 | 135.19 | 0 |
| 2024-10-24 | 161.01 | 161.01 | 161.00 | 161.00 | 135.19 | 9 |
| 2024-10-23 | 164.51 | 164.51 | 164.51 | 164.51 | 138.14 | 0 |
| 2024-10-22 | 164.51 | 164.51 | 164.51 | 164.51 | 138.14 | 1 |
| 2024-10-21 | 159.00 | 167.50 | 159.00 | 160.00 | 134.36 | 101 |
| 2024-10-18 | 160.01 | 160.01 | 160.00 | 160.00 | 134.36 | 8 |
| 2024-10-17 | 160.03 | 160.03 | 160.03 | 160.03 | 134.38 | 0 |
| 2024-10-16 | 160.03 | 160.03 | 160.03 | 160.03 | 134.38 | 0 |
| 2024-10-15 | 160.03 | 160.03 | 160.03 | 160.03 | 134.38 | 0 |
| 2024-10-14 | 164.00 | 165.84 | 160.03 | 160.03 | 134.38 | 4 |
| 2024-10-11 | 163.00 | 163.00 | 156.41 | 156.41 | 131.34 | 211 |
| 2024-10-10 | 161.01 | 161.01 | 161.00 | 161.00 | 135.19 | 21 |
| 2024-10-09 | 162.01 | 162.99 | 161.00 | 162.99 | 136.87 | 40 |
| 2024-10-08 | 163.01 | 163.01 | 162.00 | 162.00 | 136.03 | 16 |
| 2024-10-07 | 163.02 | 164.00 | 162.00 | 162.00 | 136.03 | 28 |
| 2024-10-04 | 166.00 | 167.80 | 163.01 | 163.01 | 136.88 | 46 |
| 2024-10-03 | 166.00 | 166.00 | 166.00 | 166.00 | 139.39 | 0 |
| 2024-10-02 | 167.00 | 167.00 | 166.00 | 166.00 | 139.39 | 24 |
| 2024-10-01 | 169.99 | 173.00 | 166.01 | 166.01 | 139.40 | 136 |
| 2024-09-30 | 168.00 | 170.00 | 167.00 | 167.00 | 138.83 | 41 |
| 2024-09-27 | 168.46 | 168.47 | 168.46 | 168.47 | 140.05 | 7 |
| 2024-09-26 | 168.01 | 168.49 | 167.30 | 168.49 | 140.07 | 12 |
| 2024-09-25 | 169.00 | 169.93 | 168.00 | 169.93 | 141.27 | 19 |
| 2024-09-24 | 169.99 | 170.00 | 169.99 | 170.00 | 141.32 | 8 |
| 2024-09-23 | 169.99 | 170.00 | 169.99 | 170.00 | 141.32 | 21 |
| 2024-09-20 | 169.99 | 169.99 | 169.99 | 169.99 | 141.32 | 0 |
| 2024-09-19 | 169.98 | 169.99 | 169.98 | 169.99 | 141.32 | 3 |
| 2024-09-18 | 166.01 | 169.98 | 166.01 | 169.98 | 141.31 | 14 |
| 2024-09-17 | 169.99 | 169.99 | 166.00 | 166.00 | 138.00 | 39 |
| 2024-09-16 | 169.99 | 170.00 | 169.99 | 170.00 | 141.32 | 16 |
| 2024-09-13 | 168.00 | 168.00 | 168.00 | 168.00 | 139.66 | 0 |
| 2024-09-12 | 169.99 | 169.99 | 168.00 | 168.00 | 139.66 | 2 |
| 2024-09-11 | 164.10 | 164.10 | 164.10 | 164.10 | 136.42 | 6 |
| 2024-09-10 | 163.40 | 163.40 | 163.40 | 163.40 | 135.84 | 0 |
| 2024-09-09 | 164.00 | 164.00 | 163.40 | 163.40 | 135.84 | 18 |
| 2024-09-06 | 166.99 | 166.99 | 163.20 | 163.20 | 135.67 | 108 |
| 2024-09-05 | 164.00 | 164.00 | 163.01 | 163.01 | 135.51 | 15 |
| 2024-09-04 | 164.05 | 165.00 | 163.00 | 163.03 | 135.53 | 108 |
| 2024-09-03 | 165.00 | 165.00 | 164.00 | 164.00 | 136.34 | 469 |
| 2024-09-02 | 169.00 | 169.00 | 165.00 | 165.00 | 137.17 | 149 |
| 2024-08-30 | 176.00 | 176.00 | 168.00 | 169.00 | 139.06 | 84 |
| 2024-08-29 | 174.00 | 174.00 | 170.00 | 170.00 | 139.88 | 92 |
| 2024-08-28 | 174.02 | 174.02 | 173.00 | 173.00 | 142.35 | 133 |
| 2024-08-27 | 177.99 | 178.00 | 174.00 | 174.00 | 143.18 | 82 |
| 2024-08-26 | 180.00 | 180.00 | 174.01 | 174.01 | 143.18 | 96 |
| 2024-08-23 | 180.20 | 180.20 | 180.00 | 180.00 | 148.11 | 20 |
| 2024-08-22 | 183.01 | 183.01 | 179.01 | 179.01 | 147.30 | 40 |
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.