Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.100	1.100	1.030	1.100	8.098	2
2024-08-15	1.030	1.100	1.030	1.100	8.098	3
2024-08-14	1.090	1.090	1.030	1.090	8.024	5
2024-08-13	1.030	1.090	1.030	1.090	8.024	31
2024-08-12	1.090	1.100	1.020	1.100	8.098	272
2024-08-09	1.100	1.100	1.100	1.100	8.098	15
2024-08-08	1.100	1.100	1.100	1.100	8.098	11
2024-08-07	1.050	1.100	1.050	1.100	8.098	51
2024-08-06	1.100	1.100	1.070	1.070	7.877	136
2024-08-05	1.050	1.120	1.050	1.100	8.098	16
2024-08-02	1.120	1.120	1.030	1.030	7.583	7
2024-08-01	1.100	1.120	1.100	1.120	8.245	45
2024-07-31	1.100	1.100	1.010	1.010	7.435	7
2024-07-30	1.100	1.100	1.090	1.100	8.098	2
2024-07-29	1.100	1.100	1.010	1.010	7.435	16
2024-07-26	1.100	1.100	1.100	1.100	8.098	5
2024-07-25	1.060	1.100	1.060	1.100	8.098	25
2024-07-24	1.100	1.100	1.010	1.060	7.804	6
2024-07-23	1.080	1.100	1.080	1.100	8.098	125
2024-07-22	1.080	1.080	1.050	1.080	7.951	12
2024-07-19	1.040	1.080	1.040	1.080	7.951	102
2024-07-18	1.040	1.090	1.040	1.050	7.730	139
2024-07-17	1.090	1.090	1.040	1.040	7.656	273
2024-07-16	1.060	1.100	1.050	1.090	8.024	78
2024-07-15	1.070	1.100	1.070	1.090	8.024	55
2024-07-12	1.080	1.100	1.080	1.100	8.098	61
2024-07-11	1.100	1.100	1.000	1.080	7.951	233
2024-07-10	1.100	1.100	1.040	1.100	8.098	119
2024-07-09	1.110	1.110	1.100	1.100	8.098	22
2024-07-08	1.170	1.170	1.130	1.130	8.319	22
2024-07-05	1.160	1.170	1.040	1.150	7.155	218
2024-07-04	1.100	1.100	1.020	1.030	6.408	76
2024-07-03	1.160	1.160	1.150	1.150	7.155	10
2024-07-02	1.150	1.150	1.130	1.150	7.155	9
2024-07-01	1.140	1.140	1.030	1.030	6.408	135
2024-06-28	1.150	1.180	1.150	1.160	7.217	0
2024-06-27	1.130	1.200	1.130	1.150	7.155	31
2024-06-26	1.120	1.140	1.100	1.140	7.093	19
2024-06-25	1.140	1.140	1.120	1.120	6.968	2
2024-06-24	1.480	1.480	1.480	1.480	9.208	0
2024-06-21	1.480	1.480	1.480	1.480	9.208	0
2024-06-20	1.480	1.480	1.480	1.480	9.208	0
2024-06-19	1.480	1.480	1.480	1.480	9.208	0
2024-06-18	1.480	1.480	1.480	1.480	9.208	0
2024-06-17	1.480	1.480	1.480	1.480	9.208	0
2024-06-14	1.480	1.480	1.480	1.480	9.208	0
2024-06-13	1.480	1.480	1.480	1.480	9.208	0
2024-06-12	1.480	1.480	1.480	1.480	9.208	0
2024-06-11	1.480	1.480	1.480	1.480	9.208	0
2024-06-10	1.480	1.480	1.480	1.480	9.208	0
2024-06-07	1.480	1.480	1.480	1.480	9.208	0
2024-06-06	1.480	1.480	1.480	1.480	9.208	0
2024-06-05	1.480	1.480	1.480	1.480	9.208	0
2024-06-04	1.480	1.480	1.480	1.480	9.208	0
2024-06-03	1.480	1.480	1.480	1.480	9.208	0
2024-05-31	1.480	1.480	1.480	1.480	9.208	0
2024-05-29	1.480	1.480	1.480	1.480	9.208	0
2024-05-28	1.480	1.480	1.480	1.480	9.208	0
2024-05-27	1.480	1.480	1.480	1.480	9.208	0
2024-05-24	1.480	1.480	1.480	1.480	9.208	0

← NewerPage 10 of 21 · 1,244 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.