Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 86.780 | 86.780 | 78.000 | 80.000 | 76.368 | 513 |
| 2026-01-28 | 86.780 | 86.790 | 86.780 | 86.790 | 82.850 | 2 |
| 2026-01-27 | 90.010 | 90.030 | 85.000 | 85.010 | 81.151 | 282 |
| 2026-01-26 | 89.000 | 89.110 | 88.000 | 89.000 | 84.960 | 290 |
| 2026-01-23 | 99.900 | 99.900 | 99.900 | 99.900 | 95.365 | 0 |
| 2026-01-22 | 99.890 | 99.900 | 99.890 | 99.900 | 95.365 | 290 |
| 2026-01-21 | 99.990 | 99.990 | 99.990 | 99.990 | 95.451 | 1 |
| 2026-01-20 | 85.990 | 89.990 | 85.990 | 89.990 | 85.905 | 16 |
| 2026-01-19 | 81.990 | 83.000 | 81.990 | 83.000 | 79.232 | 187 |
| 2026-01-16 | 76.010 | 82.000 | 76.010 | 80.000 | 76.368 | 778 |
| 2026-01-15 | 76.970 | 76.980 | 76.970 | 76.980 | 73.486 | 35 |
| 2026-01-14 | 76.990 | 77.000 | 76.980 | 76.980 | 73.486 | 116 |
| 2026-01-13 | 77.980 | 77.980 | 77.980 | 77.980 | 74.440 | 5 |
| 2026-01-12 | 74.000 | 78.000 | 73.970 | 77.000 | 73.505 | 1,192 |
| 2026-01-09 | 74.000 | 74.000 | 73.900 | 73.990 | 70.631 | 1,329 |
| 2026-01-08 | 73.010 | 74.000 | 73.010 | 74.000 | 70.641 | 225 |
| 2026-01-07 | 74.000 | 74.000 | 73.990 | 74.000 | 70.641 | 359 |
| 2026-01-06 | 73.980 | 73.990 | 73.980 | 73.990 | 70.631 | 148 |
| 2026-01-05 | 73.000 | 74.090 | 73.000 | 74.090 | 70.727 | 103 |
| 2026-01-02 | 73.000 | 73.000 | 73.000 | 73.000 | 69.686 | 0 |
| 2025-12-30 | 74.000 | 74.000 | 73.000 | 73.000 | 69.286 | 369 |
| 2025-12-29 | 75.000 | 75.490 | 74.000 | 74.000 | 70.236 | 98 |
| 2025-12-26 | 74.990 | 75.000 | 74.990 | 75.000 | 71.185 | 29 |
| 2025-12-23 | 85.990 | 85.990 | 73.010 | 73.010 | 69.296 | 54 |
| 2025-12-22 | 74.000 | 74.000 | 73.900 | 74.000 | 70.236 | 308 |
| 2025-12-19 | 73.100 | 74.000 | 73.000 | 74.000 | 70.236 | 1,500 |
| 2025-12-18 | 75.010 | 75.010 | 73.000 | 74.000 | 70.236 | 5,714 |
| 2025-12-17 | 75.000 | 75.000 | 75.000 | 75.000 | 71.185 | 13 |
| 2025-12-16 | 76.000 | 77.990 | 76.000 | 76.000 | 72.134 | 84 |
| 2025-12-15 | 73.990 | 77.800 | 73.990 | 76.990 | 73.073 | 3,080 |
| 2025-12-12 | 85.000 | 85.000 | 73.500 | 74.000 | 70.236 | 2,309 |
| 2025-12-11 | 88.970 | 88.990 | 86.000 | 86.000 | 81.625 | 36 |
| 2025-12-10 | 83.000 | 83.000 | 83.000 | 83.000 | 78.778 | 14 |
| 2025-12-09 | 83.100 | 83.100 | 83.100 | 83.100 | 78.873 | 0 |
| 2025-12-08 | 83.010 | 84.000 | 83.010 | 83.100 | 78.873 | 271 |
| 2025-12-05 | 84.990 | 88.990 | 84.860 | 84.860 | 80.543 | 367 |
| 2025-12-04 | 85.010 | 85.010 | 85.000 | 85.000 | 80.676 | 10 |
| 2025-12-03 | 84.820 | 90.000 | 84.680 | 85.000 | 80.676 | 38 |
| 2025-12-02 | 85.000 | 85.000 | 84.890 | 84.900 | 80.581 | 54 |
| 2025-12-01 | 80.000 | 82.990 | 79.980 | 80.050 | 75.978 | 2,485 |
| 2025-11-28 | 86.990 | 87.000 | 86.990 | 87.000 | 82.056 | 346 |
| 2025-11-27 | 87.000 | 87.000 | 87.000 | 87.000 | 82.056 | 0 |
| 2025-11-26 | 87.010 | 87.010 | 87.000 | 87.000 | 82.056 | 4 |
| 2025-11-25 | 87.000 | 87.000 | 87.000 | 87.000 | 82.056 | 0 |
| 2025-11-24 | 87.030 | 87.030 | 86.990 | 87.000 | 82.056 | 197 |
| 2025-11-21 | 88.000 | 88.000 | 87.010 | 87.010 | 82.066 | 119 |
| 2025-11-19 | 90.000 | 90.000 | 90.000 | 90.000 | 84.886 | 0 |
| 2025-11-18 | 89.980 | 90.000 | 89.980 | 90.000 | 84.886 | 13 |
| 2025-11-17 | 89.510 | 89.510 | 89.510 | 89.510 | 84.424 | 7 |
| 2025-11-14 | 89.520 | 89.520 | 89.510 | 89.520 | 84.433 | 7 |
| 2025-11-13 | 90.000 | 90.000 | 90.000 | 90.000 | 84.886 | 85 |
| 2025-11-12 | 85.000 | 85.000 | 85.000 | 85.000 | 80.170 | 2 |
| 2025-11-11 | 88.720 | 88.720 | 88.720 | 88.720 | 83.679 | 0 |
| 2025-11-10 | 89.020 | 89.020 | 88.720 | 88.720 | 83.679 | 28 |
| 2025-11-07 | 89.990 | 90.000 | 89.020 | 89.600 | 84.509 | 176 |
| 2025-11-06 | 91.990 | 92.000 | 90.000 | 90.000 | 84.886 | 241 |
| 2025-11-05 | 92.000 | 92.000 | 91.500 | 91.500 | 86.301 | 96 |
| 2025-11-04 | 92.010 | 92.020 | 91.990 | 92.000 | 86.772 | 110 |
| 2025-11-03 | 93.330 | 95.490 | 92.000 | 95.490 | 90.064 | 408 |
| 2025-10-31 | 100.00 | 100.00 | 100.00 | 100.00 | 93.707 | 0 |
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.