Octo Fundo De Investimento Imobiliario historical data
| 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 |
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.