Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 73.870 | 73.870 | 73.000 | 73.870 | 66.590 | 104 |
| 2025-05-13 | 73.870 | 73.890 | 73.870 | 73.890 | 66.608 | 786 |
| 2025-05-12 | 73.910 | 73.910 | 73.910 | 73.910 | 66.626 | 2 |
| 2025-05-09 | 73.900 | 73.900 | 73.890 | 73.900 | 66.617 | 88 |
| 2025-05-08 | 73.900 | 74.000 | 73.050 | 74.000 | 66.707 | 883 |
| 2025-05-07 | 73.900 | 74.000 | 73.900 | 74.000 | 66.707 | 57 |
| 2025-05-06 | 73.900 | 73.900 | 73.890 | 73.900 | 66.617 | 2,015 |
| 2025-05-05 | 73.000 | 75.000 | 73.000 | 73.890 | 66.608 | 270 |
| 2025-05-02 | 74.500 | 74.500 | 73.000 | 73.900 | 66.617 | 231 |
| 2025-04-30 | 73.900 | 74.480 | 73.860 | 73.900 | 66.077 | 404 |
| 2025-04-29 | 74.520 | 74.520 | 73.790 | 73.900 | 66.077 | 574 |
| 2025-04-28 | 74.520 | 74.520 | 74.500 | 74.500 | 66.613 | 197 |
| 2025-04-25 | 74.520 | 75.990 | 74.500 | 74.500 | 66.613 | 516 |
| 2025-04-24 | 76.000 | 76.000 | 74.530 | 75.000 | 67.060 | 952 |
| 2025-04-23 | 76.000 | 76.000 | 76.000 | 76.000 | 67.954 | 0 |
| 2025-04-22 | 76.010 | 76.010 | 76.000 | 76.000 | 67.954 | 9 |
| 2025-04-17 | 76.990 | 76.990 | 74.000 | 76.010 | 67.963 | 338 |
| 2025-04-16 | 77.000 | 77.000 | 76.020 | 76.020 | 67.972 | 96 |
| 2025-04-15 | 78.000 | 89.950 | 76.010 | 76.010 | 67.963 | 1,320 |
| 2025-04-14 | 74.010 | 77.000 | 74.010 | 76.990 | 68.840 | 10 |
| 2025-04-11 | 74.000 | 74.000 | 74.000 | 74.000 | 66.166 | 200 |
| 2025-04-10 | 77.000 | 77.000 | 77.000 | 77.000 | 68.849 | 100 |
| 2025-04-09 | 76.980 | 77.000 | 76.980 | 77.000 | 68.849 | 39 |
| 2025-04-08 | 77.010 | 77.010 | 77.000 | 77.000 | 68.849 | 10 |
| 2025-04-07 | 75.500 | 77.000 | 75.500 | 77.000 | 68.849 | 22 |
| 2025-04-04 | 77.010 | 77.010 | 76.000 | 76.000 | 67.954 | 6 |
| 2025-04-03 | 77.000 | 87.430 | 77.000 | 77.000 | 68.849 | 56 |
| 2025-04-02 | 77.000 | 80.000 | 76.000 | 76.000 | 67.954 | 882 |
| 2025-04-01 | 79.620 | 82.090 | 79.620 | 82.090 | 73.400 | 20 |
| 2025-03-31 | 78.010 | 78.010 | 78.010 | 78.010 | 69.306 | 29 |
| 2025-03-28 | 79.000 | 79.000 | 78.990 | 78.990 | 70.177 | 43 |
| 2025-03-27 | 79.010 | 79.500 | 79.010 | 79.010 | 70.195 | 377 |
| 2025-03-26 | 80.010 | 84.100 | 79.000 | 79.000 | 70.186 | 259 |
| 2025-03-25 | 80.000 | 80.000 | 79.990 | 80.000 | 71.074 | 539 |
| 2025-03-24 | 83.010 | 83.010 | 80.000 | 80.000 | 71.074 | 63 |
| 2025-03-21 | 83.000 | 84.100 | 82.990 | 83.000 | 73.739 | 465 |
| 2025-03-20 | 84.000 | 84.000 | 84.000 | 84.000 | 74.628 | 401 |
| 2025-03-19 | 84.000 | 84.000 | 83.990 | 84.000 | 74.628 | 43 |
| 2025-03-18 | 85.000 | 85.000 | 80.000 | 83.000 | 73.739 | 77 |
| 2025-03-17 | 84.990 | 84.990 | 84.990 | 84.990 | 75.507 | 0 |
| 2025-03-14 | 80.010 | 84.990 | 80.000 | 84.990 | 75.507 | 451 |
| 2025-03-13 | 85.000 | 85.000 | 85.000 | 85.000 | 75.516 | 0 |
| 2025-03-12 | 84.990 | 85.000 | 84.990 | 85.000 | 75.516 | 170 |
| 2025-03-11 | 84.990 | 85.000 | 84.990 | 85.000 | 75.516 | 62 |
| 2025-03-10 | 84.990 | 90.000 | 84.990 | 90.000 | 79.958 | 200 |
| 2025-03-07 | 85.000 | 90.960 | 77.020 | 90.960 | 80.811 | 1,352 |
| 2025-03-06 | 89.800 | 89.800 | 89.800 | 89.800 | 79.781 | 0 |
| 2025-03-05 | 89.800 | 89.800 | 89.800 | 89.800 | 79.781 | 0 |
| 2025-02-28 | 89.790 | 89.800 | 89.790 | 89.800 | 79.290 | 100 |
| 2025-02-27 | 87.500 | 89.880 | 87.030 | 89.860 | 79.343 | 441 |
| 2025-02-26 | 89.500 | 89.500 | 87.500 | 87.500 | 77.260 | 417 |
| 2025-02-25 | 89.500 | 89.500 | 89.500 | 89.500 | 79.026 | 0 |
| 2025-02-24 | 89.500 | 89.500 | 89.500 | 89.500 | 79.026 | 69 |
| 2025-02-21 | 89.990 | 90.000 | 89.990 | 90.000 | 79.467 | 100 |
| 2025-02-20 | 85.000 | 85.000 | 85.000 | 85.000 | 75.052 | 0 |
| 2025-02-19 | 87.000 | 89.990 | 85.000 | 85.000 | 75.052 | 532 |
| 2025-02-18 | 86.010 | 88.000 | 86.000 | 87.000 | 76.818 | 513 |
| 2025-02-17 | 87.000 | 90.000 | 87.000 | 90.000 | 79.467 | 121 |
| 2025-02-14 | 87.020 | 87.020 | 86.000 | 87.000 | 76.818 | 247 |
| 2025-02-13 | 90.000 | 90.000 | 90.000 | 90.000 | 79.467 | 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.