Octo Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	102.99	103.00	102.98	103.00	81.232	285
2023-11-29	102.99	103.00	102.99	103.00	81.232	179
2023-11-28	102.99	102.99	102.99	102.99	81.224	2
2023-11-27	102.99	102.99	102.98	102.99	81.224	1,588
2023-11-24	102.99	102.99	102.99	102.99	81.224	1
2023-11-23	102.99	102.99	102.99	102.99	81.224	2
2023-11-22	102.99	102.99	102.99	102.99	81.224	500
2023-11-21	102.00	102.00	102.00	102.00	80.444	79
2023-11-20	102.00	102.00	102.00	102.00	80.444	4
2023-11-17	102.00	102.00	102.00	102.00	80.444	114
2023-11-16	102.00	102.00	102.00	102.00	80.444	113
2023-11-14	102.00	102.00	102.00	102.00	80.444	18
2023-11-13	102.00	102.00	102.00	102.00	80.444	162
2023-11-10	102.00	102.00	102.00	102.00	80.444	0
2023-11-09	102.00	102.00	102.00	102.00	80.444	1,700
2023-11-08	101.90	102.00	101.90	102.00	80.444	105
2023-11-07	102.00	102.00	101.90	101.90	80.365	348
2023-11-06	102.39	102.39	102.39	102.39	80.751	10
2023-11-03	103.00	103.00	103.00	103.00	81.232	0
2023-11-01	103.00	103.00	103.00	103.00	81.232	0
2023-10-31	103.00	103.00	103.00	103.00	80.747	97
2023-10-30	103.00	103.00	103.00	103.00	80.747	0
2023-10-27	103.00	103.00	103.00	103.00	80.747	10
2023-10-26	103.00	103.00	103.00	103.00	80.747	384
2023-10-25	103.00	103.00	102.80	102.80	80.590	159
2023-10-24	102.51	102.51	102.51	102.51	80.363	7
2023-10-23	103.00	103.00	103.00	103.00	80.747	3
2023-10-20	103.00	103.00	103.00	103.00	80.747	3
2023-10-19	103.00	103.00	103.00	103.00	80.747	10
2023-10-18	103.00	103.00	103.00	103.00	80.747	7
2023-10-17	103.00	103.00	102.00	102.00	79.963	27
2023-10-16	103.00	103.00	103.00	103.00	80.747	7
2023-10-13	103.00	103.00	103.00	103.00	80.747	167
2023-10-11	103.00	103.00	103.00	103.00	80.747	0
2023-10-10	102.00	103.00	102.00	103.00	80.747	137
2023-10-09	103.00	103.00	103.00	103.00	80.747	67
2023-10-06	103.00	103.00	102.00	103.00	80.747	125
2023-10-05	103.45	103.45	102.00	102.00	79.963	342
2023-10-04	103.45	103.45	103.45	103.45	81.100	68
2023-10-03	102.06	103.50	102.06	103.50	81.139	40
2023-10-02	102.74	102.74	102.74	102.74	80.543	0
2023-09-29	102.74	102.74	102.74	102.74	80.007	18
2023-09-28	102.50	102.75	102.49	102.75	80.015	619
2023-09-27	102.51	102.51	102.50	102.50	79.820	969
2023-09-26	102.50	102.50	102.50	102.50	79.820	83
2023-09-25	102.75	102.75	102.49	102.75	80.015	105
2023-09-22	102.50	102.50	102.50	102.50	79.820	395
2023-09-21	102.50	102.50	102.50	102.50	79.820	21
2023-09-20	102.40	102.50	102.40	102.50	79.820	335
2023-09-19	102.40	102.40	102.40	102.40	79.742	81
2023-09-18	102.50	102.50	102.50	102.50	79.820	151
2023-09-15	102.50	102.50	102.50	102.50	79.820	52
2023-09-14	102.50	102.50	102.50	102.50	79.820	365
2023-09-13	103.50	103.50	103.00	103.00	80.209	25
2023-09-12	103.50	103.50	103.00	103.50	80.599	805
2023-09-11	103.50	103.50	103.50	103.50	80.599	96
2023-09-08	103.50	103.50	103.50	103.50	80.599	37
2023-09-06	103.50	103.50	103.49	103.49	80.591	297
2023-09-05	103.50	103.50	103.50	103.50	80.599	70
2023-09-04	104.00	104.00	103.50	103.50	80.599	101

← NewerPage 13 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.