Octo Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	98.700	99.700	98.700	99.700	85.855	737
2024-11-11	98.700	98.700	98.700	98.700	84.994	30
2024-11-08	98.500	98.500	98.500	98.500	84.821	0
2024-11-07	98.700	98.700	98.500	98.500	84.821	15
2024-11-06	99.000	99.000	99.000	99.000	85.252	98
2024-11-05	104.00	104.00	98.000	98.700	84.994	164
2024-11-04	98.500	104.00	98.500	104.00	89.558	80
2024-11-01	100.00	104.00	98.510	98.510	84.830	138
2024-10-31	100.99	101.00	99.000	101.00	86.455	924
2024-10-30	99.100	99.100	99.100	99.100	84.829	15
2024-10-29	101.00	101.00	101.00	101.00	86.455	139
2024-10-28	100.02	100.02	99.100	100.02	85.616	53
2024-10-25	100.02	100.02	100.02	100.02	85.616	0
2024-10-24	100.02	100.02	100.02	100.02	85.616	0
2024-10-23	100.02	100.02	100.02	100.02	85.616	0
2024-10-22	100.02	100.02	100.02	100.02	85.616	0
2024-10-21	100.02	100.02	100.02	100.02	85.616	4
2024-10-18	100.00	101.00	100.00	101.00	86.455	67
2024-10-17	99.010	101.00	99.010	101.00	86.455	10
2024-10-16	99.010	99.010	99.010	99.010	84.752	4
2024-10-15	99.010	99.010	99.010	99.010	84.752	5
2024-10-14	101.00	101.00	101.00	101.00	86.455	0
2024-10-11	101.00	101.00	101.00	101.00	86.455	0
2024-10-10	100.79	101.00	100.79	101.00	86.455	615
2024-10-09	101.00	101.00	101.00	101.00	86.455	0
2024-10-08	101.00	101.00	101.00	101.00	86.455	0
2024-10-07	100.99	101.00	100.99	101.00	86.455	200
2024-10-04	98.010	98.010	98.010	98.010	83.896	1
2024-10-03	100.99	101.00	100.99	101.00	86.455	40
2024-10-02	100.00	100.00	100.00	100.00	85.599	1
2024-10-01	100.00	100.00	100.00	100.00	85.599	3
2024-09-30	98.000	100.89	98.000	100.89	85.798	159
2024-09-27	100.89	100.89	100.89	100.89	85.798	10
2024-09-26	100.99	100.99	100.99	100.99	85.883	0
2024-09-25	100.99	100.99	100.99	100.99	85.883	0
2024-09-24	100.99	100.99	100.99	100.99	85.883	0
2024-09-23	100.99	100.99	100.99	100.99	85.883	0
2024-09-20	100.91	100.99	98.000	100.99	85.883	202
2024-09-19	100.90	100.90	100.90	100.90	85.806	0
2024-09-18	100.89	100.90	100.08	100.90	85.806	142
2024-09-17	100.89	100.90	100.89	100.89	85.798	16
2024-09-16	100.89	100.89	100.89	100.89	85.798	50
2024-09-13	99.000	99.000	99.000	99.000	84.191	0
2024-09-12	100.00	100.00	99.000	99.000	84.191	115
2024-09-11	99.000	99.000	99.000	99.000	84.191	0
2024-09-10	100.01	100.01	99.000	99.000	84.191	155
2024-09-09	105.00	105.00	105.00	105.00	89.293	0
2024-09-06	97.010	105.00	97.010	105.00	89.293	98
2024-09-05	98.000	98.000	98.000	98.000	83.340	10
2024-09-04	100.00	100.00	100.00	100.00	85.041	48
2024-09-03	99.990	99.990	99.990	99.990	85.033	0
2024-09-02	99.990	99.990	99.990	99.990	85.033	0
2024-08-30	98.010	99.990	98.010	99.990	84.403	1,039
2024-08-29	98.010	98.010	98.010	98.010	82.732	1
2024-08-28	99.670	99.670	99.670	99.670	84.133	0
2024-08-27	98.010	99.670	98.010	99.670	84.133	138
2024-08-26	99.670	99.670	98.010	98.010	82.732	154
2024-08-23	98.000	98.000	98.000	98.000	82.723	0
2024-08-22	98.000	98.000	98.000	98.000	82.723	80
2024-08-21	99.670	99.670	98.000	98.000	82.723	6

← NewerPage 9 of 14 · 834 trading daysOlder →

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.