Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 92.000 | 100.00 | 92.000 | 100.00 | 93.707 | 106 |
| 2025-10-29 | 99.990 | 100.00 | 91.000 | 91.000 | 85.273 | 65 |
| 2025-10-28 | 95.900 | 95.900 | 95.900 | 95.900 | 89.865 | 137 |
| 2025-10-27 | 94.000 | 95.900 | 93.990 | 95.900 | 89.865 | 225 |
| 2025-10-24 | 93.990 | 94.000 | 93.990 | 94.000 | 88.084 | 10 |
| 2025-10-23 | 90.010 | 90.010 | 90.000 | 90.000 | 84.336 | 55 |
| 2025-10-22 | 93.990 | 94.000 | 93.990 | 94.000 | 88.084 | 45 |
| 2025-10-21 | 89.970 | 93.500 | 89.970 | 93.500 | 87.616 | 687 |
| 2025-10-20 | 93.000 | 94.000 | 93.000 | 94.000 | 88.084 | 70 |
| 2025-10-17 | 92.990 | 93.000 | 92.990 | 93.000 | 87.147 | 14 |
| 2025-10-16 | 89.950 | 89.950 | 89.950 | 89.950 | 84.289 | 7 |
| 2025-10-15 | 89.950 | 89.950 | 89.950 | 89.950 | 84.289 | 1 |
| 2025-10-14 | 91.010 | 91.010 | 90.000 | 90.000 | 84.336 | 519 |
| 2025-10-13 | 93.990 | 93.990 | 93.990 | 93.990 | 88.075 | 6 |
| 2025-10-10 | 93.900 | 93.900 | 93.000 | 93.000 | 87.147 | 62 |
| 2025-10-09 | 93.900 | 93.990 | 93.900 | 93.990 | 88.075 | 5 |
| 2025-10-08 | 93.990 | 93.990 | 93.990 | 93.990 | 88.075 | 0 |
| 2025-10-07 | 93.990 | 93.990 | 93.990 | 93.990 | 88.075 | 40 |
| 2025-10-06 | 91.000 | 91.000 | 91.000 | 91.000 | 85.273 | 17 |
| 2025-10-03 | 90.000 | 90.000 | 90.000 | 90.000 | 84.336 | 0 |
| 2025-10-02 | 90.000 | 90.000 | 90.000 | 90.000 | 84.336 | 53 |
| 2025-10-01 | 94.680 | 94.680 | 94.680 | 94.680 | 88.721 | 0 |
| 2025-09-30 | 94.670 | 94.680 | 94.590 | 94.680 | 88.084 | 47 |
| 2025-09-29 | 90.000 | 90.000 | 89.500 | 89.500 | 83.265 | 31 |
| 2025-09-26 | 90.000 | 90.000 | 76.000 | 76.000 | 70.705 | 104 |
| 2025-09-25 | 94.680 | 94.680 | 94.680 | 94.680 | 88.084 | 0 |
| 2025-09-24 | 90.000 | 94.680 | 90.000 | 94.680 | 88.084 | 79 |
| 2025-09-23 | 90.000 | 95.000 | 90.000 | 95.000 | 88.382 | 24 |
| 2025-09-22 | 95.000 | 95.000 | 94.990 | 95.000 | 88.382 | 340 |
| 2025-09-19 | 95.000 | 95.000 | 95.000 | 95.000 | 88.382 | 0 |
| 2025-09-18 | 95.000 | 95.000 | 95.000 | 95.000 | 88.382 | 52 |
| 2025-09-17 | 103.93 | 103.93 | 103.93 | 103.93 | 96.690 | 0 |
| 2025-09-16 | 103.93 | 103.93 | 103.93 | 103.93 | 96.690 | 0 |
| 2025-09-15 | 103.93 | 103.93 | 103.93 | 103.93 | 96.690 | 1 |
| 2025-09-12 | 103.95 | 103.95 | 103.95 | 103.95 | 96.708 | 0 |
| 2025-09-11 | 89.000 | 103.95 | 70.990 | 103.95 | 96.708 | 228 |
| 2025-09-10 | 93.000 | 93.000 | 93.000 | 93.000 | 86.521 | 0 |
| 2025-09-09 | 96.000 | 96.000 | 93.000 | 93.000 | 86.521 | 335 |
| 2025-09-08 | 95.000 | 95.000 | 95.000 | 95.000 | 88.382 | 0 |
| 2025-09-05 | 95.000 | 95.000 | 95.000 | 95.000 | 88.382 | 1 |
| 2025-09-04 | 94.500 | 94.500 | 94.500 | 94.500 | 87.917 | 39 |
| 2025-09-03 | 95.000 | 95.000 | 93.000 | 93.000 | 86.521 | 100 |
| 2025-09-02 | 93.000 | 93.000 | 93.000 | 93.000 | 86.521 | 8 |
| 2025-09-01 | 91.010 | 97.000 | 91.010 | 93.000 | 86.521 | 144 |
| 2025-08-29 | 98.010 | 98.010 | 98.000 | 98.000 | 90.563 | 2 |
| 2025-08-28 | 93.030 | 103.41 | 93.030 | 103.41 | 95.563 | 10 |
| 2025-08-27 | 93.010 | 103.90 | 92.050 | 98.000 | 90.563 | 343 |
| 2025-08-26 | 96.000 | 103.89 | 93.010 | 93.010 | 85.952 | 412 |
| 2025-08-25 | 96.010 | 96.010 | 96.000 | 96.000 | 88.715 | 142 |
| 2025-08-22 | 103.69 | 103.69 | 103.69 | 103.69 | 95.822 | 0 |
| 2025-08-21 | 94.150 | 103.69 | 94.150 | 103.69 | 95.822 | 613 |
| 2025-08-20 | 93.250 | 100.99 | 93.000 | 93.000 | 85.943 | 817 |
| 2025-08-19 | 103.80 | 103.80 | 103.80 | 103.80 | 95.923 | 0 |
| 2025-08-18 | 103.80 | 103.80 | 103.80 | 103.80 | 95.923 | 0 |
| 2025-08-15 | 94.510 | 103.80 | 94.510 | 103.80 | 95.923 | 41 |
| 2025-08-14 | 94.000 | 103.99 | 94.000 | 103.98 | 96.090 | 107 |
| 2025-08-13 | 103.98 | 104.00 | 94.010 | 104.00 | 96.108 | 5 |
| 2025-08-12 | 92.020 | 98.990 | 92.020 | 98.990 | 91.478 | 102 |
| 2025-08-11 | 94.970 | 98.980 | 91.020 | 98.970 | 91.460 | 96 |
| 2025-08-08 | 89.940 | 94.990 | 89.940 | 94.990 | 87.782 | 301 |
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.