Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.010	6.010	6.010	6.010	5.924	0
2026-04-24	6.010	6.010	6.010	6.010	5.924	0
2026-04-23	6.010	6.010	6.010	6.010	5.924	0
2026-04-22	6.010	6.010	6.010	6.010	5.924	0
2026-04-20	6.010	6.010	6.010	6.010	5.924	0
2026-04-17	6.010	6.010	6.010	6.010	5.924	0
2026-04-16	6.010	6.010	6.010	6.010	5.924	0
2026-04-15	6.010	6.010	6.010	6.010	5.924	0
2026-04-14	6.010	6.010	6.010	6.010	5.924	0
2026-04-13	6.010	6.010	6.010	6.010	5.924	0
2026-04-10	6.010	6.010	6.010	6.010	5.924	0
2026-04-09	6.010	6.010	6.010	6.010	5.924	0
2026-04-08	6.010	6.010	6.010	6.010	5.924	0
2026-04-07	6.010	6.010	6.010	6.010	5.924	0
2026-04-06	6.010	6.010	6.010	6.010	5.924	0
2026-04-02	6.010	6.010	6.010	6.010	5.924	0
2026-04-01	6.010	6.010	6.010	6.010	5.924	0
2026-03-31	6.010	6.010	6.010	6.010	5.924	0
2026-03-30	6.010	6.010	6.010	6.010	5.924	0
2026-03-27	6.010	6.010	6.010	6.010	5.924	0
2026-03-26	6.010	6.010	6.010	6.010	5.924	0
2026-03-25	6.010	6.010	6.010	6.010	5.924	0
2026-03-24	6.010	6.010	6.010	6.010	5.924	0
2026-03-23	6.010	6.010	6.010	6.010	5.924	0
2026-03-20	6.010	6.010	6.010	6.010	5.924	0
2026-03-19	6.010	6.010	6.010	6.010	5.924	0
2026-03-18	6.010	6.010	6.010	6.010	5.924	0
2026-03-17	6.010	6.010	6.010	6.010	5.924	0
2026-03-16	6.010	6.010	6.010	6.010	5.924	6
2026-03-13	6.010	6.010	6.010	6.010	5.924	0
2026-03-12	6.010	6.010	6.010	6.010	5.924	1
2026-03-11	5.600	5.600	5.600	5.600	5.520	4
2026-03-10	7.000	7.000	7.000	7.000	6.899	0
2026-03-09	7.000	7.000	7.000	7.000	6.899	0
2026-03-06	7.000	7.000	7.000	7.000	6.899	0
2026-03-05	7.000	7.000	7.000	7.000	6.899	0
2026-03-04	7.000	7.000	7.000	7.000	6.899	0
2026-03-03	7.000	7.000	7.000	7.000	6.899	0
2026-03-02	7.000	7.000	7.000	7.000	6.899	0
2026-02-27	7.000	7.000	7.000	7.000	6.899	0
2026-02-26	7.000	7.000	7.000	7.000	6.899	0
2026-02-25	7.000	7.000	7.000	7.000	6.899	0
2026-02-24	7.000	7.000	7.000	7.000	6.899	0
2026-02-23	7.000	7.000	7.000	7.000	6.899	0
2026-02-20	7.000	7.000	7.000	7.000	6.899	0
2026-02-19	7.000	7.000	7.000	7.000	6.899	0
2026-02-18	7.000	7.000	7.000	7.000	6.899	0
2026-02-13	7.000	7.000	7.000	7.000	6.899	500
2026-02-12	8.080	8.080	8.080	8.080	7.964	0
2026-02-11	8.080	8.080	8.080	8.080	7.964	0
2026-02-10	8.080	8.080	8.080	8.080	7.964	0
2026-02-09	8.080	8.080	8.080	8.080	7.964	0
2026-02-06	8.080	8.080	8.080	8.080	7.964	1
2026-02-05	8.080	8.080	8.080	8.080	7.964	0
2026-02-04	8.080	8.080	8.080	8.080	7.964	0
2026-02-03	8.080	8.080	8.080	8.080	7.964	0
2026-02-02	8.080	8.080	8.080	8.080	7.964	0
2026-01-30	8.080	8.080	8.080	8.080	7.964	0
2026-01-29	8.080	8.080	8.080	8.080	7.964	365
2026-01-28	8.080	8.080	8.080	8.080	7.964	0

← NewerPage 3 of 21 · 1,250 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.