Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 76.000 | 85.000 | 76.000 | 85.000 | 85.000 | 110 |
| 2026-10-15 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-14 | 79.000 | 85.000 | 79.000 | 85.000 | 85.000 | 300 |
| 2026-10-13 | 73.000 | 79.000 | 73.000 | 79.000 | 79.000 | 832 |
| 2026-10-12 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-09 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-08 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-07 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-01 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-09-30 | 85.000 | 85.000 | 85.000 | 85.000 | 84.726 | 0 |
| 2026-09-29 | 85.000 | 85.000 | 85.000 | 85.000 | 84.726 | 0 |
| 2026-09-28 | 85.000 | 85.000 | 85.000 | 85.000 | 84.726 | 0 |
| 2026-09-25 | 85.000 | 85.000 | 85.000 | 85.000 | 84.726 | 0 |
| 2026-09-24 | 85.000 | 85.000 | 85.000 | 85.000 | 84.726 | 0 |
| 2026-09-23 | 83.600 | 85.000 | 83.600 | 85.000 | 84.726 | 20 |
| 2026-09-22 | 63.800 | 76.000 | 63.800 | 65.310 | 65.099 | 542 |
| 2026-09-21 | 63.800 | 67.000 | 63.790 | 63.800 | 63.594 | 362 |
| 2026-09-18 | 63.770 | 64.200 | 63.770 | 64.200 | 63.993 | 200 |
| 2026-09-17 | 63.800 | 63.800 | 63.800 | 63.800 | 63.594 | 0 |
| 2026-09-16 | 61.810 | 63.800 | 61.810 | 63.800 | 63.594 | 3 |
| 2026-09-15 | 62.500 | 63.800 | 62.500 | 63.800 | 63.594 | 401 |
| 2026-09-14 | 62.490 | 62.500 | 62.490 | 62.500 | 62.299 | 42 |
| 2026-09-11 | 62.700 | 62.700 | 62.690 | 62.690 | 62.488 | 2 |
| 2026-09-10 | 62.700 | 62.700 | 62.700 | 62.700 | 62.498 | 2 |
| 2026-09-09 | 61.000 | 62.970 | 61.000 | 62.970 | 62.767 | 156 |
| 2026-09-08 | 55.650 | 61.010 | 55.650 | 61.000 | 60.803 | 103 |
| 2026-09-07 | 61.800 | 61.800 | 61.800 | 61.800 | 61.601 | 0 |
| 2026-09-04 | 61.800 | 61.800 | 61.800 | 61.800 | 61.601 | 0 |
| 2026-09-03 | 61.800 | 61.800 | 61.800 | 61.800 | 61.601 | 0 |
| 2026-09-02 | 61.800 | 61.800 | 61.800 | 61.800 | 61.601 | 0 |
| 2026-09-01 | 61.800 | 61.800 | 61.800 | 61.800 | 61.601 | 0 |
| 2026-08-31 | 61.800 | 61.800 | 61.800 | 61.800 | 61.243 | 30 |
| 2026-08-28 | 61.800 | 61.800 | 61.800 | 61.800 | 61.243 | 0 |
| 2026-08-27 | 61.800 | 61.800 | 61.800 | 61.800 | 61.243 | 0 |
| 2026-08-26 | 61.800 | 61.800 | 61.800 | 61.800 | 61.243 | 3 |
| 2026-08-25 | 61.800 | 61.800 | 61.800 | 61.800 | 61.243 | 6 |
| 2026-08-24 | 63.790 | 63.790 | 63.790 | 63.790 | 63.215 | 0 |
| 2026-08-21 | 61.010 | 63.790 | 61.010 | 63.790 | 63.215 | 6 |
| 2026-08-20 | 61.010 | 61.010 | 61.010 | 61.010 | 60.460 | 14 |
| 2026-08-19 | 63.790 | 64.000 | 61.000 | 63.800 | 63.225 | 83 |
| 2026-08-18 | 63.800 | 63.800 | 63.800 | 63.800 | 63.225 | 0 |
| 2026-08-17 | 63.800 | 63.800 | 63.800 | 63.800 | 63.225 | 0 |
| 2026-08-14 | 63.800 | 63.800 | 63.800 | 63.800 | 63.225 | 0 |
| 2026-08-13 | 63.800 | 63.800 | 63.800 | 63.800 | 63.225 | 0 |
| 2026-08-12 | 63.800 | 63.800 | 63.800 | 63.800 | 63.225 | 0 |
| 2026-08-11 | 63.800 | 63.800 | 63.800 | 63.800 | 63.225 | 0 |
| 2026-08-10 | 63.800 | 67.000 | 63.800 | 63.800 | 63.225 | 29 |
| 2026-08-07 | 63.750 | 65.000 | 63.750 | 63.800 | 63.225 | 743 |
| 2026-08-06 | 63.750 | 63.750 | 63.750 | 63.750 | 63.176 | 201 |
| 2026-08-05 | 63.700 | 63.700 | 63.700 | 63.700 | 63.126 | 1 |
| 2026-08-04 | 64.000 | 64.000 | 64.000 | 64.000 | 63.423 | 74 |
| 2026-08-03 | 63.780 | 63.780 | 63.780 | 63.780 | 63.205 | 0 |
| 2026-07-31 | 63.780 | 63.780 | 63.780 | 63.780 | 62.894 | 100 |
| 2026-07-30 | 63.790 | 63.800 | 55.600 | 63.780 | 62.894 | 18 |
| 2026-07-29 | 67.000 | 67.000 | 67.000 | 67.000 | 66.069 | 0 |
| 2026-07-28 | 67.000 | 67.000 | 67.000 | 67.000 | 66.069 | 0 |
| 2026-07-27 | 63.800 | 67.000 | 63.800 | 67.000 | 66.069 | 64 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.2740 BRL |
| 2026-09-01 | 0.3588 BRL |
| 2026-08-03 | 0.3143 BRL |
| 2026-07-01 | 0.3625 BRL |
| 2026-06-01 | 0.5163 BRL |
| 2026-05-04 | 0.4606 BRL |
| 2026-04-01 | 0.3398 BRL |
| 2026-03-02 | 0.4491 BRL |
| 2026-02-02 | 0.4535 BRL |
| 2026-01-02 | 0.4189 BRL |
| 2025-12-01 | 0.5455 BRL |
| 2025-11-03 | 0.6480 BRL |
| 2025-10-01 | 0.6800 BRL |
| 2025-09-01 | 0.6551 BRL |
| 2025-08-01 | 0.6385 BRL |
| 2025-07-01 | 0.6661 BRL |
| 2025-06-02 | 0.5999 BRL |
| 2025-05-02 | 0.5990 BRL |
| 2025-04-01 | 0.4982 BRL |
| 2025-03-05 | 0.5518 BRL |
| 2025-02-03 | 0.6642 BRL |
| 2025-01-02 | 0.6946 BRL |
| 2024-12-02 | 1.0137 BRL |
| 2024-11-01 | 0.6031 BRL |
| 2024-10-01 | 0.6575 BRL |
| 2024-09-02 | 0.7400 BRL |
| 2024-08-01 | 0.7198 BRL |
| 2024-07-01 | 0.6663 BRL |
| 2024-06-03 | 0.6257 BRL |
| 2024-05-02 | 1.0180 BRL |
| 2024-04-01 | 0.6222 BRL |
| 2024-03-01 | 0.6537 BRL |
| 2024-02-01 | 1.1582 BRL |
| 2024-01-02 | 0.7749 BRL |
| 2023-12-01 | 0.6253 BRL |
| 2023-11-01 | 0.6149 BRL |
| 2023-10-02 | 0.6844 BRL |
| 2023-09-01 | 0.8124 BRL |
| 2023-08-01 | 0.9103 BRL |
| 2023-07-12 | 3.9300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.