Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 86.000 | 89.950 | 86.000 | 89.950 | 83.124 | 599 |
| 2025-08-06 | 86.020 | 86.020 | 86.000 | 86.000 | 79.474 | 2 |
| 2025-08-05 | 86.010 | 86.010 | 86.000 | 86.000 | 79.474 | 52 |
| 2025-08-04 | 82.990 | 89.990 | 81.500 | 89.990 | 83.161 | 130 |
| 2025-08-01 | 81.600 | 81.600 | 81.600 | 81.600 | 75.408 | 1 |
| 2025-07-31 | 83.000 | 84.000 | 81.000 | 84.000 | 77.036 | 289 |
| 2025-07-30 | 79.500 | 81.790 | 72.080 | 72.080 | 66.104 | 132 |
| 2025-07-29 | 71.990 | 72.010 | 71.990 | 72.000 | 66.031 | 4,299 |
| 2025-07-28 | 68.170 | 72.000 | 68.170 | 72.000 | 66.031 | 4,918 |
| 2025-07-25 | 72.000 | 72.000 | 68.170 | 72.000 | 66.031 | 93 |
| 2025-07-24 | 68.180 | 72.010 | 68.180 | 70.300 | 64.472 | 1,208 |
| 2025-07-23 | 71.980 | 72.720 | 71.980 | 72.000 | 66.031 | 75 |
| 2025-07-22 | 71.900 | 72.010 | 68.170 | 68.170 | 62.518 | 1,808 |
| 2025-07-21 | 72.000 | 72.720 | 71.690 | 71.900 | 65.939 | 524 |
| 2025-07-18 | 71.700 | 77.000 | 71.700 | 72.000 | 66.031 | 537 |
| 2025-07-17 | 71.680 | 79.390 | 71.680 | 79.390 | 72.808 | 53 |
| 2025-07-16 | 71.980 | 79.390 | 68.700 | 79.390 | 72.808 | 625 |
| 2025-07-15 | 79.450 | 79.450 | 68.200 | 71.990 | 66.021 | 29 |
| 2025-07-14 | 72.000 | 79.450 | 71.990 | 79.450 | 72.863 | 535 |
| 2025-07-11 | 71.990 | 72.010 | 71.990 | 72.000 | 66.031 | 980 |
| 2025-07-10 | 71.980 | 72.020 | 70.000 | 70.000 | 64.196 | 972 |
| 2025-07-09 | 70.040 | 79.990 | 70.040 | 72.000 | 66.031 | 253 |
| 2025-07-08 | 72.000 | 80.000 | 70.040 | 70.040 | 64.233 | 205 |
| 2025-07-07 | 79.990 | 79.990 | 70.020 | 70.020 | 64.215 | 24 |
| 2025-07-04 | 71.990 | 78.980 | 71.090 | 75.590 | 69.323 | 396 |
| 2025-07-03 | 73.020 | 73.020 | 72.000 | 72.000 | 66.031 | 82 |
| 2025-07-02 | 83.990 | 83.990 | 83.990 | 83.990 | 77.027 | 6 |
| 2025-07-01 | 85.000 | 85.000 | 73.000 | 73.000 | 66.948 | 178 |
| 2025-06-30 | 72.900 | 72.900 | 72.890 | 72.900 | 66.245 | 337 |
| 2025-06-27 | 72.900 | 72.900 | 72.900 | 72.900 | 66.245 | 17 |
| 2025-06-26 | 72.900 | 72.900 | 72.900 | 72.900 | 66.245 | 105 |
| 2025-06-25 | 72.990 | 73.010 | 72.990 | 73.000 | 66.336 | 1,057 |
| 2025-06-24 | 73.010 | 73.010 | 72.990 | 72.990 | 66.327 | 8 |
| 2025-06-23 | 73.010 | 73.010 | 73.010 | 73.010 | 66.345 | 0 |
| 2025-06-20 | 73.000 | 73.010 | 73.000 | 73.010 | 66.345 | 220 |
| 2025-06-18 | 73.010 | 73.010 | 72.990 | 72.990 | 66.327 | 38 |
| 2025-06-17 | 73.000 | 73.010 | 73.000 | 73.010 | 66.345 | 77 |
| 2025-06-16 | 72.990 | 73.010 | 72.990 | 73.010 | 66.345 | 349 |
| 2025-06-13 | 73.000 | 73.000 | 73.000 | 73.000 | 66.336 | 0 |
| 2025-06-12 | 73.000 | 73.000 | 73.000 | 73.000 | 66.336 | 0 |
| 2025-06-11 | 73.010 | 73.010 | 73.000 | 73.000 | 66.336 | 26 |
| 2025-06-10 | 73.000 | 73.900 | 72.000 | 73.010 | 66.345 | 79 |
| 2025-06-09 | 73.900 | 85.000 | 73.000 | 73.000 | 66.336 | 44 |
| 2025-06-06 | 87.940 | 87.940 | 73.000 | 73.000 | 66.336 | 439 |
| 2025-06-05 | 73.890 | 87.940 | 73.000 | 87.940 | 79.912 | 401 |
| 2025-06-04 | 73.900 | 73.910 | 73.000 | 73.000 | 66.336 | 1,033 |
| 2025-06-03 | 73.900 | 87.950 | 65.050 | 73.900 | 67.154 | 76 |
| 2025-06-02 | 73.500 | 73.500 | 73.500 | 73.500 | 66.790 | 410 |
| 2025-05-30 | 74.990 | 75.000 | 74.990 | 75.000 | 67.608 | 30 |
| 2025-05-29 | 73.880 | 73.880 | 73.880 | 73.880 | 66.599 | 1 |
| 2025-05-28 | 73.900 | 73.900 | 73.900 | 73.900 | 66.617 | 740 |
| 2025-05-27 | 73.880 | 73.880 | 73.880 | 73.880 | 66.599 | 5 |
| 2025-05-26 | 73.890 | 73.890 | 73.890 | 73.890 | 66.608 | 1 |
| 2025-05-23 | 73.880 | 73.900 | 73.880 | 73.880 | 66.599 | 30 |
| 2025-05-22 | 73.880 | 73.910 | 73.150 | 73.150 | 65.941 | 324 |
| 2025-05-21 | 73.900 | 73.900 | 73.000 | 73.880 | 66.599 | 695 |
| 2025-05-20 | 73.900 | 73.910 | 73.890 | 73.890 | 66.608 | 521 |
| 2025-05-19 | 73.890 | 73.890 | 73.870 | 73.890 | 66.608 | 36 |
| 2025-05-16 | 73.870 | 73.890 | 73.870 | 73.890 | 66.608 | 6 |
| 2025-05-15 | 73.000 | 73.870 | 73.000 | 73.870 | 66.590 | 171 |
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.