Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.810	4.810	4.810	4.810	4.810	0
2026-10-14	4.810	4.810	4.810	4.810	4.810	0
2026-10-13	4.810	4.810	4.810	4.810	4.810	25
2026-10-12	4.810	4.810	4.810	4.810	4.810	0
2026-10-09	4.810	4.810	4.810	4.810	4.810	0
2026-10-08	4.810	4.810	4.810	4.810	4.810	0
2026-10-07	4.810	4.810	4.810	4.810	4.810	0
2026-10-06	4.810	4.810	4.810	4.810	4.810	0
2026-10-05	4.810	4.810	4.810	4.810	4.810	0
2026-10-02	4.810	4.810	4.810	4.810	4.810	0
2026-10-01	4.810	4.810	4.810	4.810	4.810	0
2026-09-30	4.810	4.810	4.810	4.810	4.810	0
2026-09-29	4.810	4.810	4.810	4.810	4.810	0
2026-09-28	4.810	4.810	4.810	4.810	4.810	0
2026-09-25	4.810	4.810	4.810	4.810	4.810	0
2026-09-24	4.810	4.810	4.810	4.810	4.810	0
2026-09-23	4.810	4.810	4.810	4.810	4.810	0
2026-09-22	4.810	4.810	4.810	4.810	4.810	0
2026-09-21	4.810	4.810	4.810	4.810	4.810	0
2026-09-18	4.810	4.810	4.810	4.810	4.810	0
2026-09-17	4.810	4.810	4.810	4.810	4.810	0
2026-09-16	4.810	4.810	4.810	4.810	4.810	0
2026-09-15	4.810	4.810	4.810	4.810	4.810	0
2026-09-14	4.810	4.810	4.810	4.810	4.810	0
2026-09-11	4.810	4.810	4.810	4.810	4.810	0
2026-09-10	4.810	4.810	4.810	4.810	4.810	0
2026-09-09	4.810	4.810	4.810	4.810	4.810	0
2026-09-08	4.810	4.810	4.810	4.810	4.810	0
2026-09-04	4.810	4.810	4.810	4.810	4.810	0
2026-09-03	4.810	4.810	4.810	4.810	4.810	0
2026-09-02	4.810	4.810	4.810	4.810	4.810	0
2026-09-01	4.810	4.810	4.810	4.810	4.810	0
2026-08-31	4.810	4.810	4.810	4.810	4.810	0
2026-08-28	4.810	4.810	4.810	4.810	4.810	12
2026-08-27	4.000	4.000	4.000	4.000	4.000	1
2026-08-26	4.810	4.810	4.810	4.810	4.810	0
2026-08-25	4.810	4.810	4.810	4.810	4.810	0
2026-08-24	4.810	4.810	4.810	4.810	4.810	0
2026-08-21	4.810	4.810	4.810	4.810	4.810	0
2026-08-20	4.810	4.810	4.810	4.810	4.810	0
2026-08-19	4.810	4.810	4.810	4.810	4.810	0
2026-08-18	4.810	4.810	4.810	4.810	4.810	0
2026-08-17	4.810	4.810	4.810	4.810	4.810	0
2026-08-14	4.810	4.810	4.810	4.810	4.810	0
2026-08-13	4.810	4.810	4.810	4.810	4.810	0
2026-08-12	4.810	4.810	4.810	4.810	4.810	0
2026-08-11	4.810	4.810	4.810	4.810	4.810	0
2026-08-10	4.810	4.810	4.810	4.810	4.810	0
2026-08-07	4.810	4.810	4.810	4.810	4.810	0
2026-08-06	4.810	4.810	4.810	4.810	4.810	0
2026-08-05	4.810	4.810	4.810	4.810	4.810	0
2026-08-04	4.810	4.810	4.810	4.810	4.810	0
2026-08-03	4.810	4.810	4.810	4.810	4.810	0
2026-07-31	4.810	4.810	4.810	4.810	4.810	0
2026-07-30	4.810	4.810	4.810	4.810	4.810	0
2026-07-29	4.810	4.810	4.810	4.810	4.810	0
2026-07-28	4.810	4.810	4.810	4.810	4.810	0
2026-07-27	4.810	4.810	4.810	4.810	4.810	0
2026-07-24	4.810	4.810	4.810	4.810	4.810	0
2026-07-23	4.810	4.810	4.810	4.810	4.810	0

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0864 BRL
2026-01-09	0.0814 BRL
2025-01-09	0.4778 BRL
2024-07-08	0.1781 BRL
2023-07-31	0.1547 BRL
2023-01-09	0.4812 BRL
2022-07-11	0.1547 BRL
2022-07-08	0.0212 BRL
2022-01-10	0.0228 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.