Personale I Fundo Invest Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-26 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-23 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-22 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-21 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-20 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-19 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-16 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 0 |
| 2026-01-15 | 8.080 | 8.080 | 8.080 | 8.080 | 7.964 | 3 |
| 2026-01-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.378 | 0 |
| 2026-01-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.378 | 0 |
| 2026-01-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.378 | 0 |
| 2026-01-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.378 | 600 |
| 2026-01-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2026-01-07 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2026-01-06 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 5 |
| 2026-01-05 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 2 |
| 2026-01-02 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-30 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-29 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 327 |
| 2025-12-26 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 2 |
| 2025-12-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-18 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-17 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 1 |
| 2025-12-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 2 |
| 2025-12-12 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 47 |
| 2025-12-11 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 0 |
| 2025-12-10 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 11 |
| 2025-12-09 | 9.000 | 9.000 | 9.000 | 9.000 | 8.790 | 1 |
| 2025-12-08 | 9.480 | 9.480 | 9.480 | 9.480 | 9.259 | 10 |
| 2025-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 1 |
| 2025-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-12-03 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-12-02 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-26 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-25 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-18 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-13 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-12 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 0 |
| 2025-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 1 |
| 2025-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 9.767 | 1 |
| 2025-11-07 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 0 |
| 2025-11-06 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 0 |
| 2025-11-05 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 62 |
| 2025-11-04 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 0 |
| 2025-11-03 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 0 |
| 2025-10-31 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 0 |
| 2025-10-30 | 0.980 | 0.980 | 0.980 | 0.980 | 9.572 | 0 |
| 2025-10-29 | 1.030 | 1.030 | 1.030 | 1.030 | 10.060 | 0 |
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.