Octo Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	99.000	99.680	98.000	98.000	82.723	112
2024-08-19	95.500	99.670	95.500	99.670	84.133	11
2024-08-16	95.010	99.680	80.000	80.000	67.529	41
2024-08-15	94.990	95.000	94.990	95.000	80.191	102
2024-08-14	95.000	95.000	92.010	92.010	77.667	2
2024-08-13	100.00	101.00	98.990	101.00	85.256	540
2024-08-12	100.00	100.00	100.00	100.00	84.412	1
2024-08-09	99.030	99.040	99.000	99.000	83.568	494
2024-08-08	101.00	101.00	101.00	101.00	85.256	0
2024-08-07	99.300	101.00	99.280	101.00	85.256	130
2024-08-06	99.280	99.280	99.280	99.280	83.804	26
2024-08-05	99.010	99.010	99.010	99.010	83.576	0
2024-08-02	99.010	99.010	99.000	99.010	83.576	530
2024-08-01	99.280	99.280	99.280	99.280	83.804	75
2024-07-31	100.00	100.00	100.00	100.00	83.804	0
2024-07-30	99.990	100.00	99.990	100.00	83.804	69
2024-07-29	99.010	99.010	99.000	99.000	82.966	1,000
2024-07-26	100.00	100.00	100.00	100.00	83.804	0
2024-07-25	100.00	100.00	100.00	100.00	83.804	586
2024-07-24	100.00	100.00	100.00	100.00	83.804	0
2024-07-23	99.010	100.00	99.010	100.00	83.804	575
2024-07-22	100.00	100.00	100.00	100.00	83.804	336
2024-07-19	100.00	100.00	100.00	100.00	83.804	0
2024-07-18	100.00	100.00	100.00	100.00	83.804	0
2024-07-17	100.00	100.00	100.00	100.00	83.804	78
2024-07-16	99.010	100.00	99.010	100.00	83.804	78
2024-07-15	100.00	100.00	100.00	100.00	83.804	96
2024-07-12	100.00	100.00	100.00	100.00	83.804	0
2024-07-11	100.00	100.00	100.00	100.00	83.804	0
2024-07-10	100.51	100.51	100.00	100.00	83.804	619
2024-07-09	100.00	101.34	100.00	101.34	84.927	651
2024-07-08	101.00	101.00	99.990	100.00	83.804	1,001
2024-07-05	101.00	101.00	101.00	101.00	84.642	0
2024-07-04	101.00	101.00	100.00	101.00	84.642	501
2024-07-03	100.00	101.00	100.00	101.00	84.642	501
2024-07-02	101.34	101.34	101.34	101.34	84.927	862
2024-07-01	101.35	101.35	101.35	101.35	84.935	0
2024-06-28	101.35	101.35	101.35	101.35	84.377	0
2024-06-27	101.35	101.35	101.35	101.35	84.377	0
2024-06-26	101.35	101.35	101.35	101.35	84.377	0
2024-06-25	101.35	101.35	101.35	101.35	84.377	5
2024-06-24	101.34	101.34	101.34	101.34	84.369	0
2024-06-21	101.34	101.34	101.34	101.34	84.369	0
2024-06-20	101.34	101.34	101.34	101.34	84.369	0
2024-06-19	101.34	101.34	101.34	101.34	84.369	0
2024-06-18	101.34	101.34	101.34	101.34	84.369	0
2024-06-17	101.34	101.34	101.34	101.34	84.369	0
2024-06-14	101.35	101.35	95.000	101.34	84.369	509
2024-06-13	100.80	100.80	85.010	85.010	70.774	101
2024-06-12	100.01	100.01	100.01	100.01	83.262	2
2024-06-11	101.40	101.40	101.40	101.40	84.419	0
2024-06-10	101.40	101.40	101.40	101.40	84.419	0
2024-06-07	101.40	101.40	101.40	101.40	84.419	0
2024-06-06	101.40	101.40	101.40	101.40	84.419	0
2024-06-05	101.40	101.40	101.40	101.40	84.419	0
2024-06-04	101.40	101.40	101.40	101.40	84.419	2
2024-06-03	101.50	101.50	101.49	101.49	84.494	62
2024-05-31	100.16	101.48	100.16	101.48	83.964	2
2024-05-29	101.48	101.48	101.48	101.48	83.964	3
2024-05-28	101.49	101.49	101.49	101.49	83.973	303

← NewerPage 10 of 14 · 834 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.