Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 80.000 | 80.000 | 78.100 | 78.100 | 75.669 | 119 |
| 2026-04-28 | 80.740 | 80.740 | 78.000 | 79.000 | 76.541 | 624 |
| 2026-04-27 | 81.870 | 82.000 | 81.650 | 81.650 | 79.109 | 190 |
| 2026-04-24 | 80.010 | 80.880 | 79.010 | 80.880 | 78.363 | 52 |
| 2026-04-23 | 80.500 | 81.900 | 80.400 | 81.000 | 78.479 | 383 |
| 2026-04-22 | 81.000 | 82.000 | 81.000 | 81.900 | 79.351 | 117 |
| 2026-04-20 | 84.000 | 84.000 | 80.550 | 81.000 | 78.479 | 484 |
| 2026-04-17 | 86.000 | 86.000 | 85.000 | 85.000 | 82.355 | 34 |
| 2026-04-16 | 82.000 | 92.500 | 82.000 | 85.040 | 82.393 | 203 |
| 2026-04-15 | 80.200 | 82.000 | 80.200 | 81.990 | 79.438 | 8 |
| 2026-04-14 | 85.000 | 85.000 | 80.000 | 80.200 | 77.704 | 392 |
| 2026-04-13 | 92.370 | 92.370 | 92.370 | 92.370 | 89.495 | 0 |
| 2026-04-10 | 92.370 | 92.370 | 92.370 | 92.370 | 89.495 | 0 |
| 2026-04-09 | 80.000 | 92.370 | 79.990 | 92.370 | 89.495 | 351 |
| 2026-04-08 | 84.000 | 84.000 | 80.000 | 80.000 | 77.510 | 412 |
| 2026-04-07 | 79.990 | 83.980 | 79.910 | 83.980 | 81.366 | 1,187 |
| 2026-04-06 | 78.870 | 80.000 | 78.870 | 79.900 | 77.413 | 1,152 |
| 2026-04-02 | 76.020 | 79.990 | 73.200 | 73.200 | 70.922 | 186 |
| 2026-04-01 | 80.000 | 80.000 | 80.000 | 80.000 | 77.510 | 9 |
| 2026-03-31 | 83.990 | 84.000 | 83.990 | 84.000 | 81.056 | 100 |
| 2026-03-30 | 79.900 | 84.000 | 79.900 | 84.000 | 81.056 | 420 |
| 2026-03-27 | 79.890 | 79.900 | 79.890 | 79.900 | 77.100 | 318 |
| 2026-03-26 | 79.900 | 79.900 | 79.510 | 79.900 | 77.100 | 337 |
| 2026-03-25 | 78.390 | 79.510 | 77.830 | 79.510 | 76.724 | 416 |
| 2026-03-24 | 78.580 | 78.580 | 78.580 | 78.580 | 75.826 | 1 |
| 2026-03-23 | 78.470 | 78.470 | 78.470 | 78.470 | 75.720 | 0 |
| 2026-03-20 | 78.480 | 78.480 | 78.470 | 78.470 | 75.720 | 5 |
| 2026-03-19 | 75.080 | 78.560 | 75.080 | 78.560 | 75.807 | 4 |
| 2026-03-18 | 78.670 | 78.670 | 78.670 | 78.670 | 75.913 | 0 |
| 2026-03-17 | 78.680 | 78.680 | 78.670 | 78.670 | 75.913 | 2 |
| 2026-03-16 | 78.990 | 78.990 | 78.780 | 78.780 | 76.019 | 2 |
| 2026-03-13 | 77.980 | 77.990 | 77.980 | 77.990 | 75.257 | 3 |
| 2026-03-12 | 77.010 | 79.460 | 75.010 | 75.100 | 72.468 | 870 |
| 2026-03-11 | 78.900 | 80.000 | 77.050 | 78.050 | 75.315 | 275 |
| 2026-03-10 | 78.900 | 78.900 | 78.900 | 78.900 | 76.135 | 1 |
| 2026-03-09 | 78.990 | 78.990 | 77.500 | 78.000 | 75.267 | 41 |
| 2026-03-06 | 80.980 | 80.980 | 76.000 | 76.810 | 74.118 | 438 |
| 2026-03-05 | 78.200 | 79.890 | 76.060 | 76.060 | 73.395 | 559 |
| 2026-03-04 | 95.990 | 95.990 | 95.990 | 95.990 | 92.626 | 0 |
| 2026-03-03 | 95.990 | 95.990 | 95.990 | 95.990 | 92.626 | 0 |
| 2026-03-02 | 95.990 | 95.990 | 95.990 | 95.990 | 92.626 | 2 |
| 2026-02-27 | 81.980 | 82.000 | 81.980 | 82.000 | 78.693 | 36 |
| 2026-02-26 | 80.050 | 80.050 | 80.050 | 80.050 | 76.822 | 5 |
| 2026-02-25 | 80.010 | 81.990 | 80.000 | 80.000 | 76.774 | 136 |
| 2026-02-24 | 76.030 | 81.980 | 76.030 | 80.000 | 76.774 | 266 |
| 2026-02-23 | 78.990 | 80.000 | 75.010 | 75.010 | 71.985 | 373 |
| 2026-02-20 | 82.100 | 82.100 | 75.000 | 75.000 | 71.975 | 934 |
| 2026-02-19 | 80.990 | 82.100 | 80.990 | 82.100 | 78.789 | 417 |
| 2026-02-18 | 81.000 | 81.000 | 81.000 | 81.000 | 77.733 | 0 |
| 2026-02-13 | 80.990 | 81.000 | 77.010 | 81.000 | 77.733 | 95 |
| 2026-02-12 | 79.990 | 81.000 | 75.000 | 81.000 | 77.733 | 518 |
| 2026-02-11 | 79.990 | 80.000 | 79.990 | 80.000 | 76.774 | 51 |
| 2026-02-10 | 79.990 | 80.000 | 79.260 | 80.000 | 76.774 | 125 |
| 2026-02-09 | 80.000 | 80.000 | 79.000 | 80.000 | 76.774 | 599 |
| 2026-02-06 | 78.740 | 80.000 | 78.740 | 80.000 | 76.774 | 386 |
| 2026-02-05 | 77.990 | 77.990 | 77.990 | 77.990 | 74.845 | 1 |
| 2026-02-04 | 75.000 | 78.960 | 75.000 | 77.000 | 73.895 | 65 |
| 2026-02-03 | 74.210 | 78.980 | 74.200 | 75.010 | 71.985 | 44 |
| 2026-02-02 | 80.000 | 80.000 | 74.000 | 74.100 | 71.112 | 878 |
| 2026-01-30 | 82.000 | 85.900 | 82.000 | 85.900 | 82.001 | 30 |
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.