Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.380	1.380	1.140	1.140	11.135	72
2025-08-04	1.380	1.380	1.380	1.380	13.479	0
2025-08-01	1.380	1.380	1.380	1.380	13.479	0
2025-07-31	1.380	1.380	1.380	1.380	13.479	0
2025-07-30	1.380	1.380	1.380	1.380	13.479	0
2025-07-29	1.380	1.380	1.380	1.380	13.479	0
2025-07-28	1.380	1.400	1.380	1.380	13.479	41
2025-07-25	1.310	1.380	1.310	1.380	13.479	71
2025-07-24	1.380	1.380	1.310	1.310	12.795	80
2025-07-23	1.270	1.380	1.270	1.380	13.479	8
2025-07-22	1.270	1.270	1.270	1.270	12.404	15
2025-07-21	1.110	1.110	1.110	1.110	10.842	0
2025-07-18	1.110	1.110	1.110	1.110	10.842	1
2025-07-17	1.110	1.110	1.110	1.110	10.842	0
2025-07-16	1.110	1.110	1.110	1.110	10.842	10
2025-07-15	1.110	1.110	1.110	1.110	10.842	0
2025-07-14	1.110	1.110	1.110	1.110	10.842	0
2025-07-11	1.110	1.110	1.110	1.110	10.842	0
2025-07-10	1.110	1.110	1.110	1.110	10.842	8
2025-07-09	1.110	1.110	1.110	1.110	10.842	0
2025-07-08	1.110	1.110	1.110	1.110	10.842	4
2025-07-07	1.160	1.160	1.160	1.160	11.330	0
2025-07-04	1.160	1.160	1.160	1.160	11.330	0
2025-07-03	1.160	1.160	1.160	1.160	11.330	0
2025-07-02	1.160	1.160	1.160	1.160	11.330	0
2025-07-01	1.160	1.160	1.160	1.160	11.330	0
2025-06-30	1.160	1.160	1.160	1.160	11.330	0
2025-06-27	1.160	1.160	1.160	1.160	11.330	0
2025-06-26	1.160	1.160	1.160	1.160	11.330	0
2025-06-25	1.160	1.160	1.160	1.160	11.330	0
2025-06-24	1.160	1.160	1.160	1.160	11.330	2
2025-06-23	1.260	1.260	1.260	1.260	12.307	0
2025-06-20	1.260	1.260	1.260	1.260	12.307	0
2025-06-18	1.330	1.340	1.330	1.330	12.990	4
2025-06-17	1.460	1.460	1.460	1.460	14.260	50
2025-06-16	1.330	1.330	1.330	1.330	12.990	0
2025-06-13	1.330	1.330	1.330	1.330	12.990	0
2025-06-12	1.330	1.330	1.330	1.330	12.990	0
2025-06-11	1.330	1.330	1.330	1.330	12.990	0
2025-06-10	1.330	1.330	1.330	1.330	12.990	0
2025-06-09	1.330	1.330	1.330	1.330	12.990	0
2025-06-06	1.330	1.330	1.330	1.330	12.990	0
2025-06-05	1.160	1.160	1.160	1.160	11.330	0
2025-06-04	1.360	1.360	1.160	1.160	11.330	13
2025-06-03	1.360	1.360	1.360	1.360	13.283	30
2025-06-02	1.360	1.360	1.360	1.360	13.283	4
2025-05-30	1.180	1.360	1.180	1.360	13.283	13
2025-05-29	1.110	1.110	1.110	1.110	10.842	7
2025-05-28	1.110	1.110	1.110	1.110	10.842	0
2025-05-27	1.110	1.110	1.110	1.110	10.842	0
2025-05-26	1.110	1.110	1.110	1.110	10.842	1
2025-05-23	1.110	1.110	1.110	1.110	10.842	0
2025-05-22	1.110	1.110	1.110	1.110	10.842	0
2025-05-21	1.100	1.100	1.100	1.100	10.744	0
2025-05-20	1.170	1.170	1.000	1.100	10.744	603
2025-05-19	1.180	1.180	1.180	1.180	11.525	0
2025-05-16	1.180	1.180	1.180	1.180	11.525	0
2025-05-15	1.180	1.180	1.180	1.180	11.525	0
2025-05-14	1.180	1.180	1.180	1.180	11.525	0
2025-05-13	1.180	1.180	1.180	1.180	11.525	0

← NewerPage 6 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.