Hire Log I Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	198.61	198.61	198.61	198.61	101.01	0
2024-11-22	198.61	198.61	198.61	198.61	101.01	0
2024-11-21	198.61	198.61	198.61	198.61	101.01	0
2024-11-19	198.61	198.61	198.61	198.61	101.01	0
2024-11-18	198.61	198.61	198.61	198.61	101.01	0
2024-11-14	198.61	198.61	198.61	198.61	100.31	0
2024-11-13	198.61	198.61	198.61	198.61	100.31	0
2024-11-12	198.61	198.61	198.61	198.61	100.31	0
2024-11-11	198.61	198.61	198.61	198.61	100.31	0
2024-11-08	198.61	198.61	198.61	198.61	100.31	0
2024-11-07	198.61	198.61	198.61	198.61	100.31	0
2024-11-06	198.61	198.61	198.61	198.61	100.31	0
2024-11-05	198.61	198.61	198.61	198.61	100.31	0
2024-11-04	198.61	198.61	198.61	198.61	100.31	0
2024-11-01	198.61	198.61	198.61	198.61	100.31	0
2024-10-31	198.61	198.61	198.61	198.61	100.31	0
2024-10-30	198.61	198.61	198.61	198.61	100.31	1
2024-10-29	203.55	203.55	203.55	203.55	102.80	0
2024-10-28	203.55	203.55	203.55	203.55	102.80	0
2024-10-25	203.55	203.55	203.55	203.55	102.80	0
2024-10-24	203.55	203.55	203.55	203.55	102.80	0
2024-10-23	203.55	203.55	203.55	203.55	102.80	0
2024-10-22	203.55	203.55	203.55	203.55	102.80	0
2024-10-21	203.55	203.55	203.55	203.55	102.80	0
2024-10-18	203.55	203.55	203.55	203.55	102.80	0
2024-10-17	203.55	203.55	203.55	203.55	102.80	0
2024-10-16	203.55	203.55	203.55	203.55	102.80	0
2024-10-15	203.55	203.55	203.55	203.55	102.80	0
2024-10-14	203.55	203.55	203.55	203.55	101.64	0
2024-10-11	203.55	203.55	203.55	203.55	101.64	0
2024-10-10	203.55	203.55	203.55	203.55	101.64	0
2024-10-09	203.55	203.55	203.55	203.55	101.64	0
2024-10-08	203.55	203.55	203.55	203.55	101.64	0
2024-10-07	203.55	203.55	203.55	203.55	101.64	0
2024-10-04	203.55	203.55	203.55	203.55	101.64	0
2024-10-03	203.55	203.55	203.55	203.55	101.64	0
2024-10-02	203.55	203.55	203.55	203.55	101.64	0
2024-10-01	203.55	203.55	203.55	203.55	101.64	0
2024-09-30	203.55	203.55	203.55	203.55	101.64	0
2024-09-27	203.55	203.55	203.55	203.55	101.64	0
2024-09-26	203.55	203.55	203.55	203.55	101.64	0
2024-09-25	203.55	203.55	203.55	203.55	101.64	0
2024-09-24	203.55	203.55	203.55	203.55	101.64	0
2024-09-23	203.55	203.55	203.55	203.55	101.64	0
2024-09-20	203.55	203.55	203.55	203.55	101.64	0
2024-09-19	203.55	203.55	203.55	203.55	101.64	0
2024-09-18	203.55	203.55	203.55	203.55	101.64	0
2024-09-17	203.55	203.55	203.55	203.55	101.64	0
2024-09-16	203.55	203.55	203.55	203.55	101.64	0
2024-09-13	203.55	203.55	203.55	203.55	101.46	0
2024-09-12	203.55	203.55	203.55	203.55	101.46	0
2024-09-11	203.55	203.55	203.55	203.55	101.46	0
2024-09-10	203.55	203.55	203.55	203.55	101.46	0
2024-09-09	203.55	203.55	203.55	203.55	101.46	0
2024-09-06	203.55	203.55	203.55	203.55	101.46	0
2024-09-05	203.55	203.55	203.55	203.55	101.46	0
2024-09-04	203.55	203.55	203.55	203.55	101.46	0
2024-09-03	203.55	203.55	203.55	203.55	101.46	0
2024-09-02	203.55	203.55	203.55	203.55	101.46	0
2024-08-30	203.55	203.55	203.55	203.55	101.46	0

← NewerPage 9 of 10 · 588 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.5900 BRL
2026-09-09	22.7500 BRL
2026-08-10	32.0453 BRL
2026-07-08	1.8988 BRL
2026-06-09	0.9822 BRL
2026-05-11	0.8296 BRL
2026-04-09	1.2153 BRL
2026-03-09	9.8667 BRL
2026-02-09	13.1424 BRL
2026-01-09	17.6717 BRL
2025-12-08	1.4632 BRL
2025-11-10	1.4632 BRL
2025-10-08	1.4632 BRL
2025-09-08	1.4632 BRL
2025-08-08	1.4442 BRL
2025-07-08	1.8475 BRL
2025-06-16	1.4442 BRL
2025-05-16	1.4442 BRL
2025-04-15	1.4442 BRL
2025-03-19	1.4442 BRL
2025-02-17	1.4442 BRL
2025-01-09	2.6051 BRL
2024-12-16	0.6078 BRL
2024-11-18	1.3682 BRL
2024-10-15	2.3142 BRL
2024-09-16	0.3461 BRL
2024-07-08	0.9510 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.