Octo Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 85.020 | 90.000 | 85.020 | 90.000 | 79.467 | 288 |
| 2025-02-11 | 90.010 | 90.010 | 89.990 | 89.990 | 79.458 | 81 |
| 2025-02-10 | 90.020 | 91.980 | 90.020 | 91.980 | 81.215 | 7 |
| 2025-02-07 | 92.040 | 92.040 | 90.020 | 90.020 | 79.485 | 228 |
| 2025-02-06 | 90.020 | 90.020 | 90.020 | 90.020 | 79.485 | 0 |
| 2025-02-05 | 95.300 | 95.310 | 90.020 | 90.020 | 79.485 | 16 |
| 2025-02-04 | 90.000 | 92.980 | 90.000 | 90.000 | 79.467 | 554 |
| 2025-02-03 | 95.970 | 95.970 | 95.970 | 95.970 | 84.738 | 0 |
| 2025-01-31 | 91.010 | 95.980 | 91.000 | 95.970 | 84.152 | 75 |
| 2025-01-30 | 93.000 | 96.000 | 93.000 | 96.000 | 84.178 | 100 |
| 2025-01-29 | 90.010 | 93.000 | 90.010 | 93.000 | 81.548 | 45 |
| 2025-01-28 | 94.040 | 94.040 | 93.000 | 93.000 | 81.548 | 740 |
| 2025-01-27 | 96.000 | 96.000 | 94.040 | 94.040 | 82.460 | 139 |
| 2025-01-24 | 96.000 | 96.000 | 95.990 | 96.000 | 84.178 | 221 |
| 2025-01-23 | 94.020 | 94.020 | 94.020 | 94.020 | 82.442 | 316 |
| 2025-01-22 | 94.010 | 95.990 | 94.010 | 94.020 | 82.442 | 16 |
| 2025-01-21 | 96.000 | 96.000 | 96.000 | 96.000 | 84.178 | 0 |
| 2025-01-20 | 96.000 | 96.000 | 96.000 | 96.000 | 84.178 | 0 |
| 2025-01-17 | 93.000 | 96.000 | 90.030 | 96.000 | 84.178 | 159 |
| 2025-01-16 | 93.000 | 93.000 | 93.000 | 93.000 | 81.548 | 0 |
| 2025-01-15 | 91.990 | 93.000 | 90.000 | 93.000 | 81.548 | 401 |
| 2025-01-14 | 95.000 | 95.000 | 93.000 | 93.000 | 81.548 | 516 |
| 2025-01-13 | 95.000 | 95.000 | 95.000 | 95.000 | 83.301 | 0 |
| 2025-01-10 | 95.000 | 95.000 | 95.000 | 95.000 | 83.301 | 1 |
| 2025-01-09 | 95.990 | 95.990 | 95.990 | 95.990 | 84.169 | 0 |
| 2025-01-08 | 95.990 | 95.990 | 95.990 | 95.990 | 84.169 | 44 |
| 2025-01-07 | 103.00 | 103.00 | 103.00 | 103.00 | 90.316 | 148 |
| 2025-01-06 | 94.590 | 94.590 | 94.590 | 94.590 | 82.942 | 0 |
| 2025-01-03 | 94.590 | 94.590 | 94.590 | 94.590 | 82.942 | 0 |
| 2025-01-02 | 94.590 | 94.590 | 94.590 | 94.590 | 82.942 | 0 |
| 2024-12-30 | 94.600 | 94.900 | 94.590 | 94.590 | 82.333 | 177 |
| 2024-12-27 | 94.600 | 94.900 | 94.000 | 94.900 | 82.603 | 168 |
| 2024-12-26 | 94.900 | 94.900 | 91.990 | 94.880 | 82.585 | 196 |
| 2024-12-23 | 97.000 | 97.000 | 97.000 | 97.000 | 84.431 | 0 |
| 2024-12-20 | 97.000 | 97.000 | 97.000 | 97.000 | 84.431 | 0 |
| 2024-12-19 | 97.990 | 97.990 | 97.000 | 97.000 | 84.431 | 36 |
| 2024-12-18 | 95.000 | 97.990 | 94.020 | 97.990 | 85.292 | 281 |
| 2024-12-17 | 95.000 | 95.000 | 95.000 | 95.000 | 82.690 | 23 |
| 2024-12-16 | 97.500 | 97.500 | 97.500 | 97.500 | 84.866 | 4 |
| 2024-12-13 | 96.000 | 96.000 | 96.000 | 96.000 | 83.560 | 0 |
| 2024-12-12 | 96.010 | 96.010 | 96.000 | 96.000 | 83.560 | 78 |
| 2024-12-11 | 98.000 | 98.000 | 98.000 | 98.000 | 85.301 | 0 |
| 2024-12-10 | 98.000 | 98.000 | 98.000 | 98.000 | 85.301 | 1 |
| 2024-12-09 | 97.000 | 98.000 | 97.000 | 98.000 | 85.301 | 510 |
| 2024-12-06 | 100.00 | 100.00 | 100.00 | 100.00 | 87.042 | 1 |
| 2024-12-05 | 96.000 | 96.000 | 96.000 | 96.000 | 83.560 | 23 |
| 2024-12-04 | 96.000 | 96.000 | 96.000 | 96.000 | 83.560 | 1 |
| 2024-12-03 | 96.010 | 96.010 | 96.000 | 96.000 | 83.560 | 199 |
| 2024-12-02 | 102.30 | 102.30 | 95.020 | 95.020 | 82.707 | 7 |
| 2024-11-29 | 96.000 | 97.000 | 95.000 | 95.010 | 81.816 | 557 |
| 2024-11-28 | 97.000 | 97.000 | 97.000 | 97.000 | 83.530 | 0 |
| 2024-11-27 | 97.000 | 97.000 | 97.000 | 97.000 | 83.530 | 22 |
| 2024-11-26 | 98.000 | 98.000 | 98.000 | 98.000 | 84.391 | 0 |
| 2024-11-25 | 98.000 | 98.000 | 98.000 | 98.000 | 84.391 | 0 |
| 2024-11-22 | 98.000 | 98.000 | 98.000 | 98.000 | 84.391 | 0 |
| 2024-11-21 | 98.000 | 98.000 | 98.000 | 98.000 | 84.391 | 0 |
| 2024-11-19 | 98.000 | 98.000 | 98.000 | 98.000 | 84.391 | 0 |
| 2024-11-18 | 98.000 | 98.000 | 98.000 | 98.000 | 84.391 | 2 |
| 2024-11-14 | 99.690 | 99.690 | 98.000 | 98.000 | 84.391 | 580 |
| 2024-11-13 | 99.690 | 99.690 | 99.690 | 99.690 | 85.846 | 1 |
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.