Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.810	4.810	4.810	4.810	4.810	2
2026-07-21	4.810	4.810	4.810	4.810	4.810	11
2026-07-20	6.010	6.010	6.010	6.010	6.010	0
2026-07-17	6.010	6.010	6.010	6.010	6.010	0
2026-07-16	6.010	6.010	6.010	6.010	6.010	0
2026-07-15	6.010	6.010	6.010	6.010	6.010	0
2026-07-14	6.010	6.010	6.010	6.010	6.010	0
2026-07-13	6.010	6.010	6.010	6.010	6.010	0
2026-07-10	6.010	6.010	6.010	6.010	6.010	0
2026-07-09	6.010	6.010	6.010	6.010	6.010	0
2026-07-08	6.010	6.010	6.010	6.010	6.010	0
2026-07-07	6.010	6.010	6.010	6.010	5.924	0
2026-07-06	6.010	6.010	6.010	6.010	5.924	0
2026-07-03	6.010	6.010	6.010	6.010	5.924	0
2026-07-02	6.010	6.010	6.010	6.010	5.924	0
2026-07-01	6.010	6.010	6.010	6.010	5.924	0
2026-06-30	6.010	6.010	6.010	6.010	5.924	0
2026-06-29	6.010	6.010	6.010	6.010	5.924	0
2026-06-26	6.010	6.010	6.010	6.010	5.924	0
2026-06-25	6.010	6.010	6.010	6.010	5.924	0
2026-06-24	6.010	6.010	6.010	6.010	5.924	0
2026-06-23	6.010	6.010	6.010	6.010	5.924	0
2026-06-22	6.010	6.010	6.010	6.010	5.924	0
2026-06-19	6.010	6.010	6.010	6.010	5.924	0
2026-06-18	6.010	6.010	6.010	6.010	5.924	0
2026-06-17	6.010	6.010	6.010	6.010	5.924	0
2026-06-16	6.010	6.010	6.010	6.010	5.924	1
2026-06-15	6.010	6.010	6.010	6.010	5.924	0
2026-06-12	6.010	6.010	6.010	6.010	5.924	11
2026-06-11	6.010	6.010	6.010	6.010	5.924	7
2026-06-10	6.010	6.010	6.010	6.010	5.924	0
2026-06-09	6.010	6.010	6.010	6.010	5.924	0
2026-06-08	6.010	6.010	6.010	6.010	5.924	0
2026-06-05	6.010	6.010	6.010	6.010	5.924	0
2026-06-03	6.010	6.010	6.010	6.010	5.924	0
2026-06-02	6.010	6.010	6.010	6.010	5.924	0
2026-06-01	6.010	6.010	6.010	6.010	5.924	0
2026-05-29	6.010	6.010	6.010	6.010	5.924	0
2026-05-28	6.010	6.010	6.010	6.010	5.924	0
2026-05-27	6.010	6.010	6.010	6.010	5.924	0
2026-05-26	6.010	6.010	6.010	6.010	5.924	0
2026-05-25	6.010	6.010	6.010	6.010	5.924	0
2026-05-22	6.010	6.010	6.010	6.010	5.924	0
2026-05-21	6.010	6.010	6.010	6.010	5.924	0
2026-05-20	6.010	6.010	6.010	6.010	5.924	0
2026-05-19	6.010	6.010	6.010	6.010	5.924	0
2026-05-18	6.010	6.010	6.010	6.010	5.924	0
2026-05-15	6.010	6.010	6.010	6.010	5.924	0
2026-05-14	6.010	6.010	6.010	6.010	5.924	0
2026-05-13	6.010	6.010	6.010	6.010	5.924	0
2026-05-12	6.010	6.010	6.010	6.010	5.924	0
2026-05-11	6.010	6.010	6.010	6.010	5.924	0
2026-05-08	6.010	6.010	6.010	6.010	5.924	0
2026-05-07	6.010	6.010	6.010	6.010	5.924	0
2026-05-06	6.010	6.010	6.010	6.010	5.924	0
2026-05-05	6.010	6.010	6.010	6.010	5.924	0
2026-05-04	6.010	6.010	6.010	6.010	5.924	0
2026-04-30	6.010	6.010	6.010	6.010	5.924	0
2026-04-29	6.010	6.010	6.010	6.010	5.924	0
2026-04-28	6.010	6.010	6.010	6.010	5.924	1

← NewerPage 2 of 5 · 246 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.