Octo Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	101.50	101.50	101.50	101.50	82.088	0
2024-02-28	101.50	101.50	101.50	101.50	82.088	5
2024-02-27	101.50	101.50	101.50	101.50	82.088	0
2024-02-26	101.49	101.50	101.40	101.50	82.088	260
2024-02-23	101.49	101.49	101.49	101.49	82.080	0
2024-02-22	101.49	101.49	101.49	101.49	82.080	149
2024-02-21	101.49	101.49	101.49	101.49	82.080	50
2024-02-20	101.50	101.50	101.50	101.50	82.088	0
2024-02-19	101.50	101.50	101.50	101.50	82.088	0
2024-02-16	101.50	101.50	101.50	101.50	82.088	0
2024-02-15	101.50	101.50	101.50	101.50	82.088	0
2024-02-14	101.50	101.50	101.50	101.50	82.088	0
2024-02-09	101.50	101.50	101.50	101.50	82.088	127
2024-02-08	99.010	102.99	99.010	102.99	83.293	90
2024-02-07	100.59	100.60	100.59	100.60	81.360	201
2024-02-06	100.55	100.55	100.55	100.55	81.319	201
2024-02-05	100.01	100.54	100.01	100.54	81.311	143
2024-02-02	100.50	100.50	100.50	100.50	81.279	200
2024-02-01	101.55	101.55	101.55	101.55	82.128	0
2024-01-31	101.55	101.55	101.55	101.55	81.192	490
2024-01-30	101.55	101.55	101.55	101.55	81.192	66
2024-01-29	101.49	101.49	101.49	101.49	81.144	318
2024-01-26	101.49	101.49	101.49	101.49	81.144	0
2024-01-25	101.55	101.55	101.49	101.49	81.144	179
2024-01-24	101.50	101.55	101.50	101.55	81.192	2
2024-01-23	101.39	101.50	101.39	101.50	81.152	494
2024-01-22	100.51	100.51	100.51	100.51	80.360	7
2024-01-19	101.95	101.95	101.95	101.95	81.511	0
2024-01-18	101.95	101.95	101.94	101.95	81.511	5,665
2024-01-17	100.01	100.01	100.01	100.01	79.960	0
2024-01-16	100.01	100.01	100.01	100.01	79.960	0
2024-01-15	100.01	100.01	100.01	100.01	79.960	0
2024-01-12	101.94	101.95	100.01	100.01	79.960	603
2024-01-11	102.00	102.00	101.90	101.90	81.471	805
2024-01-10	86.700	102.00	86.700	102.00	81.551	140
2024-01-09	102.00	102.00	102.00	102.00	81.551	1
2024-01-08	102.00	102.00	102.00	102.00	81.551	110
2024-01-05	102.51	102.51	102.51	102.51	81.959	0
2024-01-04	102.51	102.51	102.51	102.51	81.959	0
2024-01-03	102.51	102.51	102.51	102.51	81.959	0
2024-01-02	102.51	102.51	102.51	102.51	81.959	0
2023-12-28	102.51	102.51	102.51	102.51	81.340	44
2023-12-27	102.95	102.95	102.95	102.95	81.689	197
2023-12-26	102.95	102.95	102.95	102.95	81.689	233
2023-12-22	102.95	102.95	102.95	102.95	81.689	500
2023-12-21	102.95	102.95	102.95	102.95	81.689	1,874
2023-12-20	102.95	102.95	102.95	102.95	81.689	187
2023-12-19	102.95	102.95	102.95	102.95	81.689	355
2023-12-18	102.95	102.95	102.95	102.95	81.689	1,018
2023-12-15	102.95	102.95	102.95	102.95	81.689	37
2023-12-14	102.95	102.95	102.95	102.95	81.689	0
2023-12-13	102.95	102.95	102.90	102.95	81.689	272
2023-12-12	102.95	102.95	102.95	102.95	81.689	11
2023-12-11	102.90	102.90	102.90	102.90	81.649	0
2023-12-08	102.95	102.95	102.90	102.90	81.649	49
2023-12-07	102.95	102.95	102.95	102.95	81.689	105
2023-12-06	102.95	102.95	102.95	102.95	81.689	93
2023-12-05	102.50	102.95	102.50	102.95	81.689	8
2023-12-04	103.00	103.00	103.00	103.00	81.728	210
2023-12-01	103.00	103.00	103.00	103.00	81.728	0

← NewerPage 12 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.