Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 104.00 | 104.00 | 104.00 | 104.00 | 80.988 | 563 |
| 2023-08-31 | 103.93 | 103.93 | 103.93 | 103.93 | 80.301 | 3 |
| 2023-08-30 | 103.94 | 103.94 | 102.50 | 102.50 | 79.196 | 713 |
| 2023-08-29 | 103.94 | 103.94 | 103.94 | 103.94 | 80.309 | 130 |
| 2023-08-28 | 103.92 | 103.92 | 103.92 | 103.92 | 80.293 | 25 |
| 2023-08-25 | 103.92 | 103.92 | 103.92 | 103.92 | 80.293 | 101 |
| 2023-08-24 | 103.92 | 103.92 | 103.92 | 103.92 | 80.293 | 6 |
| 2023-08-23 | 103.92 | 103.92 | 103.92 | 103.92 | 80.293 | 90 |
| 2023-08-22 | 103.45 | 103.92 | 103.45 | 103.92 | 80.293 | 1,294 |
| 2023-08-21 | 103.45 | 103.45 | 103.45 | 103.45 | 79.930 | 439 |
| 2023-08-18 | 103.45 | 103.92 | 103.45 | 103.45 | 79.930 | 598 |
| 2023-08-17 | 103.50 | 103.50 | 103.50 | 103.50 | 79.969 | 147 |
| 2023-08-16 | 103.49 | 103.50 | 103.49 | 103.50 | 79.969 | 1,622 |
| 2023-08-15 | 103.49 | 103.49 | 103.49 | 103.49 | 79.961 | 0 |
| 2023-08-14 | 103.49 | 103.49 | 103.49 | 103.49 | 79.961 | 223 |
| 2023-08-11 | 103.49 | 103.49 | 102.50 | 103.49 | 79.961 | 200 |
| 2023-08-10 | 103.49 | 103.49 | 103.49 | 103.49 | 79.961 | 81 |
| 2023-08-09 | 103.50 | 103.50 | 103.40 | 103.49 | 79.961 | 414 |
| 2023-08-08 | 103.92 | 103.92 | 103.20 | 103.92 | 80.293 | 647 |
| 2023-08-07 | 103.92 | 103.92 | 103.92 | 103.92 | 80.293 | 160 |
| 2023-08-04 | 103.70 | 104.00 | 103.70 | 104.00 | 80.355 | 133 |
| 2023-08-03 | 103.55 | 103.71 | 103.55 | 103.71 | 80.131 | 406 |
| 2023-08-02 | 103.95 | 103.95 | 103.95 | 103.95 | 80.316 | 0 |
| 2023-08-01 | 103.95 | 103.95 | 103.95 | 103.95 | 80.316 | 29 |
| 2023-07-31 | 103.95 | 103.95 | 103.95 | 103.95 | 79.613 | 30 |
| 2023-07-28 | 103.95 | 103.95 | 103.95 | 103.95 | 79.613 | 166 |
| 2023-07-27 | 103.00 | 103.95 | 103.00 | 103.95 | 79.613 | 894 |
| 2023-07-26 | 103.95 | 103.95 | 102.01 | 103.00 | 78.885 | 361 |
| 2023-07-25 | 103.95 | 103.95 | 102.00 | 103.89 | 79.567 | 364 |
| 2023-07-24 | 103.95 | 103.95 | 103.00 | 103.95 | 79.613 | 1,890 |
| 2023-07-21 | 103.94 | 103.99 | 103.50 | 103.95 | 79.613 | 720 |
| 2023-07-20 | 103.94 | 103.94 | 103.85 | 103.94 | 79.605 | 862 |
| 2023-07-19 | 103.99 | 103.99 | 103.94 | 103.94 | 79.605 | 1,071 |
| 2023-07-18 | 103.99 | 103.99 | 103.98 | 103.99 | 79.644 | 2,557 |
| 2023-07-17 | 103.99 | 103.99 | 103.85 | 103.99 | 79.644 | 1,104 |
| 2023-07-14 | 103.98 | 103.98 | 103.50 | 103.98 | 79.636 | 9,739 |
| 2023-07-13 | 103.99 | 103.99 | 103.98 | 103.98 | 79.636 | 325 |
| 2023-07-12 | 102.00 | 103.00 | 101.90 | 103.00 | 78.885 | 1,448 |
| 2023-07-11 | 105.00 | 105.00 | 105.00 | 105.00 | 77.407 | 1,328 |
| 2023-07-10 | 105.00 | 105.00 | 103.50 | 105.00 | 77.407 | 494 |
| 2023-07-07 | 104.99 | 105.00 | 104.99 | 105.00 | 77.407 | 1,286 |
| 2023-07-06 | 105.00 | 105.00 | 104.99 | 104.99 | 77.400 | 669 |
| 2023-07-05 | 105.00 | 105.00 | 105.00 | 105.00 | 77.407 | 982 |
| 2023-07-04 | 105.00 | 105.00 | 105.00 | 105.00 | 77.407 | 4,115 |
| 2023-07-03 | 104.00 | 106.00 | 104.00 | 106.00 | 78.145 | 201 |
| 2023-06-30 | 104.00 | 104.00 | 104.00 | 104.00 | 76.670 | 2,668 |
| 2023-06-29 | 104.00 | 104.00 | 103.50 | 104.00 | 76.670 | 6,272 |
| 2023-06-28 | 104.00 | 104.00 | 104.00 | 104.00 | 76.670 | 876 |
| 2023-06-27 | 104.00 | 104.00 | 104.00 | 104.00 | 76.670 | 582 |
| 2023-06-26 | 103.00 | 103.00 | 103.00 | 103.00 | 75.933 | 4,329 |
| 2023-06-23 | 103.00 | 103.00 | 103.00 | 103.00 | 75.933 | 1,198 |
| 2023-06-22 | 102.00 | 108.00 | 102.00 | 103.00 | 75.933 | 3,455 |
| 2023-06-21 | 102.00 | 102.00 | 102.00 | 102.00 | 75.196 | 4,691 |
| 2023-06-20 | 101.00 | 101.00 | 101.00 | 101.00 | 74.458 | 6,003 |
← NewerPage 14 of 14 · 834 trading days
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.