Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.030	1.030	1.030	1.030	10.060	0
2025-10-27	0.980	0.980	0.980	0.980	9.572	0
2025-10-24	0.980	0.980	0.980	0.980	9.572	0
2025-10-23	0.980	0.980	0.980	0.980	9.572	110
2025-10-22	1.000	1.000	0.980	0.980	9.572	132
2025-10-21	1.000	1.000	1.000	1.000	9.767	0
2025-10-20	1.000	1.000	1.000	1.000	9.767	0
2025-10-17	1.000	1.000	1.000	1.000	9.767	0
2025-10-16	1.000	1.000	1.000	1.000	9.767	8
2025-10-15	1.000	1.000	1.000	1.000	9.767	0
2025-10-14	1.000	1.000	1.000	1.000	9.767	0
2025-10-13	1.000	1.000	1.000	1.000	9.767	0
2025-10-10	1.000	1.000	1.000	1.000	9.767	0
2025-10-09	1.000	1.000	1.000	1.000	9.767	34
2025-10-08	1.000	1.000	1.000	1.000	9.767	0
2025-10-07	0.980	0.980	0.980	0.980	9.572	0
2025-10-06	0.990	0.990	0.990	0.990	9.670	1
2025-10-03	0.990	0.990	0.990	0.990	9.670	0
2025-10-02	1.000	1.000	0.990	0.990	9.670	0
2025-10-01	1.010	1.010	1.000	1.000	9.767	12
2025-09-30	1.010	1.010	1.010	1.010	9.865	0
2025-09-29	1.010	1.010	1.010	1.010	9.865	1
2025-09-26	1.050	1.050	1.050	1.050	10.256	0
2025-09-25	1.050	1.050	1.050	1.050	10.256	0
2025-09-24	1.060	1.060	1.050	1.050	10.256	52
2025-09-23	1.060	1.060	1.060	1.060	10.353	0
2025-09-22	1.000	1.000	1.000	1.000	9.767	0
2025-09-19	1.000	1.000	1.000	1.000	9.767	5
2025-09-18	1.140	1.140	1.140	1.140	11.135	0
2025-09-17	1.140	1.140	1.140	1.140	11.135	0
2025-09-16	1.140	1.140	1.140	1.140	11.135	0
2025-09-15	1.140	1.140	1.140	1.140	11.135	0
2025-09-12	1.140	1.140	1.140	1.140	11.135	0
2025-09-11	1.140	1.140	1.140	1.140	11.135	0
2025-09-10	1.140	1.140	1.140	1.140	11.135	8
2025-09-09	1.140	1.140	1.140	1.140	11.135	0
2025-09-08	1.140	1.140	1.140	1.140	11.135	12
2025-09-05	1.140	1.140	1.140	1.140	11.135	100
2025-09-04	1.140	1.140	1.140	1.140	11.135	0
2025-09-03	1.140	1.140	1.140	1.140	11.135	0
2025-09-02	1.140	1.140	1.140	1.140	11.135	0
2025-09-01	1.140	1.140	1.140	1.140	11.135	0
2025-08-29	1.140	1.140	1.140	1.140	11.135	8
2025-08-28	1.140	1.140	1.140	1.140	11.135	0
2025-08-27	1.140	1.140	1.140	1.140	11.135	0
2025-08-26	1.140	1.140	1.140	1.140	11.135	0
2025-08-25	1.140	1.140	1.140	1.140	11.135	30
2025-08-22	1.150	1.150	1.140	1.140	11.135	56
2025-08-21	1.150	1.150	1.150	1.150	11.232	0
2025-08-20	1.150	1.150	1.150	1.150	11.232	0
2025-08-19	1.140	1.140	1.140	1.140	11.135	0
2025-08-18	1.140	1.140	1.140	1.140	11.135	71
2025-08-15	1.680	1.680	1.680	1.680	16.409	11
2025-08-14	1.770	1.770	1.140	1.140	11.135	1
2025-08-13	1.690	1.690	1.690	1.690	16.507	1
2025-08-12	1.200	1.770	1.200	1.710	16.702	149
2025-08-11	1.200	1.200	1.200	1.200	11.721	1
2025-08-08	1.140	1.140	1.140	1.140	11.135	0
2025-08-07	1.140	1.140	1.140	1.140	11.135	0
2025-08-06	1.140	1.140	1.140	1.140	11.135	0

← NewerPage 5 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.