Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 63.490 | 67.000 | 63.490 | 67.000 | 66.069 | 102 |
| 2026-07-23 | 62.980 | 62.980 | 62.980 | 62.980 | 62.105 | 0 |
| 2026-07-22 | 62.980 | 62.980 | 62.980 | 62.980 | 62.105 | 0 |
| 2026-07-21 | 62.980 | 62.980 | 62.980 | 62.980 | 62.105 | 0 |
| 2026-07-20 | 62.980 | 62.980 | 62.980 | 62.980 | 62.105 | 0 |
| 2026-07-17 | 62.010 | 64.200 | 60.510 | 62.980 | 62.105 | 283 |
| 2026-07-16 | 63.800 | 67.500 | 63.790 | 64.000 | 63.111 | 159 |
| 2026-07-15 | 66.990 | 67.000 | 66.990 | 67.000 | 66.069 | 31 |
| 2026-07-14 | 69.990 | 69.990 | 66.970 | 66.970 | 66.040 | 101 |
| 2026-07-13 | 63.990 | 66.000 | 63.990 | 64.900 | 63.998 | 421 |
| 2026-07-10 | 60.000 | 61.000 | 59.990 | 60.000 | 59.166 | 349 |
| 2026-07-09 | 55.020 | 63.980 | 55.020 | 63.980 | 63.091 | 80 |
| 2026-07-08 | 60.000 | 60.000 | 60.000 | 60.000 | 59.166 | 7 |
| 2026-07-07 | 61.000 | 61.000 | 61.000 | 61.000 | 60.152 | 5 |
| 2026-07-06 | 61.000 | 61.000 | 61.000 | 61.000 | 60.152 | 0 |
| 2026-07-03 | 60.000 | 62.000 | 60.000 | 61.000 | 60.152 | 115 |
| 2026-07-02 | 72.130 | 72.130 | 61.510 | 61.510 | 60.655 | 1,402 |
| 2026-07-01 | 72.490 | 72.490 | 72.490 | 72.490 | 71.483 | 0 |
| 2026-06-30 | 72.490 | 72.490 | 72.490 | 72.490 | 71.125 | 39 |
| 2026-06-29 | 72.490 | 72.490 | 72.490 | 72.490 | 71.125 | 3 |
| 2026-06-26 | 72.500 | 72.500 | 70.030 | 72.490 | 71.125 | 150 |
| 2026-06-25 | 72.500 | 72.500 | 72.500 | 72.500 | 71.135 | 2 |
| 2026-06-24 | 73.010 | 73.500 | 71.000 | 72.000 | 70.645 | 286 |
| 2026-06-23 | 76.970 | 76.980 | 76.000 | 76.000 | 74.569 | 448 |
| 2026-06-22 | 77.340 | 77.340 | 72.000 | 74.000 | 72.607 | 111 |
| 2026-06-19 | 75.020 | 77.350 | 72.100 | 77.350 | 75.894 | 383 |
| 2026-06-18 | 77.400 | 77.400 | 77.400 | 77.400 | 75.943 | 0 |
| 2026-06-17 | 77.390 | 77.400 | 77.390 | 77.400 | 75.943 | 20 |
| 2026-06-16 | 77.400 | 77.400 | 75.000 | 77.400 | 75.943 | 466 |
| 2026-06-15 | 77.450 | 77.460 | 77.440 | 77.460 | 76.002 | 199 |
| 2026-06-12 | 77.450 | 77.450 | 77.450 | 77.450 | 75.992 | 240 |
| 2026-06-11 | 77.470 | 77.470 | 77.470 | 77.470 | 76.012 | 0 |
| 2026-06-10 | 77.450 | 77.470 | 75.000 | 77.470 | 76.012 | 474 |
| 2026-06-09 | 77.450 | 77.460 | 77.400 | 77.460 | 76.002 | 402 |
| 2026-06-08 | 77.390 | 77.460 | 77.390 | 77.460 | 76.002 | 90 |
| 2026-06-05 | 77.460 | 77.460 | 77.460 | 77.460 | 76.002 | 0 |
| 2026-06-03 | 77.460 | 77.460 | 77.460 | 77.460 | 76.002 | 0 |
| 2026-06-02 | 77.460 | 77.460 | 77.460 | 77.460 | 76.002 | 1 |
| 2026-06-01 | 77.490 | 77.490 | 77.490 | 77.490 | 76.031 | 91 |
| 2026-05-29 | 77.880 | 77.880 | 77.880 | 77.880 | 75.907 | 1 |
| 2026-05-28 | 76.010 | 77.980 | 75.000 | 75.000 | 73.100 | 294 |
| 2026-05-27 | 76.010 | 77.500 | 76.000 | 77.500 | 75.537 | 19 |
| 2026-05-26 | 77.080 | 77.080 | 77.080 | 77.080 | 75.128 | 0 |
| 2026-05-25 | 77.080 | 77.080 | 77.080 | 77.080 | 75.128 | 0 |
| 2026-05-22 | 77.080 | 77.080 | 77.080 | 77.080 | 75.128 | 0 |
| 2026-05-21 | 77.080 | 77.080 | 77.080 | 77.080 | 75.128 | 0 |
| 2026-05-20 | 77.090 | 77.090 | 77.080 | 77.080 | 75.128 | 5 |
| 2026-05-19 | 77.880 | 78.000 | 77.880 | 77.990 | 76.014 | 160 |
| 2026-05-18 | 76.870 | 76.870 | 76.870 | 76.870 | 74.923 | 0 |
| 2026-05-15 | 76.870 | 76.870 | 76.870 | 76.870 | 74.923 | 44 |
| 2026-05-14 | 77.990 | 78.000 | 77.990 | 78.000 | 76.024 | 66 |
| 2026-05-13 | 77.890 | 78.000 | 77.890 | 78.000 | 76.024 | 995 |
| 2026-05-12 | 72.010 | 77.900 | 72.010 | 77.900 | 75.927 | 2 |
| 2026-05-11 | 77.980 | 77.980 | 77.980 | 77.980 | 76.005 | 0 |
| 2026-05-08 | 77.980 | 77.980 | 77.980 | 77.980 | 76.005 | 0 |
| 2026-05-07 | 79.480 | 79.480 | 76.990 | 77.980 | 76.005 | 194 |
| 2026-05-06 | 77.970 | 79.500 | 77.970 | 79.000 | 76.999 | 201 |
| 2026-05-05 | 76.610 | 77.990 | 75.000 | 77.990 | 76.014 | 203 |
| 2026-05-04 | 77.500 | 77.500 | 77.460 | 77.500 | 75.537 | 25 |
| 2026-04-30 | 78.100 | 79.980 | 75.000 | 77.300 | 74.894 | 665 |
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.