Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 101.49 | 101.49 | 101.49 | 101.49 | 83.973 | 0 |
| 2024-05-24 | 101.49 | 101.49 | 101.49 | 101.49 | 83.973 | 2,000 |
| 2024-05-23 | 101.48 | 101.48 | 101.48 | 101.48 | 83.964 | 0 |
| 2024-05-22 | 101.48 | 101.48 | 101.48 | 101.48 | 83.964 | 0 |
| 2024-05-21 | 101.48 | 101.48 | 101.48 | 101.48 | 83.964 | 108 |
| 2024-05-20 | 101.48 | 101.48 | 101.48 | 101.48 | 83.964 | 500 |
| 2024-05-17 | 101.47 | 101.47 | 101.47 | 101.47 | 83.956 | 1 |
| 2024-05-16 | 100.16 | 100.16 | 100.16 | 100.16 | 82.872 | 0 |
| 2024-05-15 | 100.16 | 100.16 | 100.16 | 100.16 | 82.872 | 0 |
| 2024-05-14 | 100.16 | 100.16 | 100.16 | 100.16 | 82.872 | 1 |
| 2024-05-13 | 100.16 | 101.49 | 100.16 | 101.49 | 83.973 | 8 |
| 2024-05-10 | 101.50 | 101.50 | 101.50 | 101.50 | 83.981 | 0 |
| 2024-05-09 | 101.49 | 101.50 | 101.49 | 101.50 | 83.981 | 208 |
| 2024-05-08 | 101.50 | 101.50 | 101.50 | 101.50 | 83.981 | 0 |
| 2024-05-07 | 100.94 | 101.50 | 100.94 | 101.50 | 83.981 | 379 |
| 2024-05-06 | 100.94 | 100.95 | 100.94 | 100.95 | 83.526 | 144 |
| 2024-05-03 | 100.95 | 100.95 | 100.95 | 100.95 | 83.526 | 10 |
| 2024-05-02 | 100.95 | 100.95 | 100.01 | 100.95 | 83.526 | 18 |
| 2024-04-30 | 101.49 | 101.50 | 101.49 | 101.50 | 83.134 | 30 |
| 2024-04-29 | 101.49 | 101.50 | 101.49 | 101.50 | 83.134 | 100 |
| 2024-04-26 | 102.00 | 102.00 | 101.50 | 101.50 | 83.134 | 273 |
| 2024-04-25 | 102.00 | 102.00 | 102.00 | 102.00 | 83.544 | 226 |
| 2024-04-24 | 101.50 | 102.00 | 101.50 | 102.00 | 83.544 | 276 |
| 2024-04-23 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 274 |
| 2024-04-22 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 1,026 |
| 2024-04-19 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 294 |
| 2024-04-18 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 130 |
| 2024-04-17 | 101.49 | 101.50 | 101.49 | 101.50 | 83.134 | 163 |
| 2024-04-16 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 70 |
| 2024-04-15 | 98.010 | 101.50 | 98.010 | 101.50 | 83.134 | 425 |
| 2024-04-12 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 138 |
| 2024-04-11 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 599 |
| 2024-04-10 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 245 |
| 2024-04-09 | 101.50 | 101.50 | 101.50 | 101.50 | 83.134 | 1,417 |
| 2024-04-08 | 104.90 | 104.90 | 104.90 | 104.90 | 85.919 | 0 |
| 2024-04-05 | 104.90 | 104.90 | 104.90 | 104.90 | 85.919 | 0 |
| 2024-04-04 | 104.90 | 104.90 | 104.90 | 104.90 | 85.919 | 7 |
| 2024-04-03 | 100.60 | 100.60 | 100.60 | 100.60 | 82.397 | 0 |
| 2024-04-02 | 100.60 | 100.60 | 100.60 | 100.60 | 82.397 | 0 |
| 2024-04-01 | 100.60 | 100.60 | 100.60 | 100.60 | 82.397 | 0 |
| 2024-03-28 | 98.510 | 100.60 | 98.510 | 100.60 | 81.887 | 3 |
| 2024-03-27 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-26 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 223 |
| 2024-03-25 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 99 |
| 2024-03-22 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-21 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-20 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-19 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-18 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-15 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-14 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-13 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 0 |
| 2024-03-12 | 100.60 | 100.60 | 100.60 | 100.60 | 81.887 | 1 |
| 2024-03-11 | 98.000 | 98.000 | 98.000 | 98.000 | 79.771 | 81 |
| 2024-03-08 | 98.000 | 101.00 | 98.000 | 101.00 | 82.213 | 35 |
| 2024-03-07 | 101.00 | 101.00 | 101.00 | 101.00 | 82.213 | 0 |
| 2024-03-06 | 101.00 | 101.00 | 101.00 | 101.00 | 82.213 | 0 |
| 2024-03-05 | 101.00 | 101.00 | 101.00 | 101.00 | 82.213 | 69 |
| 2024-03-04 | 101.00 | 101.00 | 101.00 | 101.00 | 82.213 | 426 |
| 2024-03-01 | 102.00 | 102.00 | 102.00 | 102.00 | 83.027 | 11 |
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.