Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 46.200 | 46.200 | 46.200 | 46.200 | 31.878 | 0 |
| 2024-08-15 | 46.200 | 46.200 | 46.200 | 46.200 | 31.878 | 0 |
| 2024-08-14 | 46.200 | 46.200 | 46.200 | 46.200 | 31.609 | 0 |
| 2024-08-13 | 46.200 | 46.200 | 46.200 | 46.200 | 31.609 | 1 |
| 2024-08-12 | 45.010 | 45.010 | 44.000 | 44.000 | 30.103 | 41 |
| 2024-08-09 | 44.040 | 45.000 | 41.070 | 41.100 | 28.119 | 521 |
| 2024-08-08 | 42.000 | 46.000 | 42.000 | 46.000 | 31.472 | 47 |
| 2024-08-07 | 43.880 | 47.990 | 43.880 | 47.990 | 32.833 | 6 |
| 2024-08-06 | 44.970 | 45.000 | 44.970 | 45.000 | 30.788 | 791 |
| 2024-08-05 | 45.000 | 45.000 | 44.970 | 44.970 | 30.767 | 13 |
| 2024-08-02 | 45.000 | 45.000 | 45.000 | 45.000 | 30.788 | 50 |
| 2024-08-01 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 0 |
| 2024-07-31 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 0 |
| 2024-07-30 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 0 |
| 2024-07-29 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 0 |
| 2024-07-26 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 0 |
| 2024-07-25 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 0 |
| 2024-07-24 | 40.000 | 40.000 | 40.000 | 40.000 | 27.367 | 1 |
| 2024-07-23 | 41.020 | 41.020 | 41.020 | 41.020 | 28.065 | 0 |
| 2024-07-22 | 41.020 | 41.020 | 41.020 | 41.020 | 28.065 | 13 |
| 2024-07-19 | 42.990 | 42.990 | 42.990 | 42.990 | 29.412 | 2 |
| 2024-07-18 | 41.090 | 41.090 | 39.700 | 39.700 | 27.161 | 38 |
| 2024-07-17 | 42.000 | 42.000 | 42.000 | 42.000 | 28.735 | 0 |
| 2024-07-16 | 42.000 | 42.000 | 42.000 | 42.000 | 28.735 | 0 |
| 2024-07-15 | 42.000 | 42.000 | 42.000 | 42.000 | 28.735 | 0 |
| 2024-07-12 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-11 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-10 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 6 |
| 2024-07-09 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-08 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-05 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-04 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-03 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 0 |
| 2024-07-02 | 42.000 | 42.000 | 42.000 | 42.000 | 28.456 | 3 |
| 2024-07-01 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-28 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-27 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-26 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-25 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-24 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-21 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-20 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-19 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-18 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-17 | 36.000 | 36.000 | 36.000 | 36.000 | 24.391 | 0 |
| 2024-06-14 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-13 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-12 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-11 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-10 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-07 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-06 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-05 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-04 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-06-03 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-05-31 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-05-29 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-05-28 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-05-27 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
| 2024-05-24 | 36.000 | 36.000 | 36.000 | 36.000 | 24.120 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.7000 BRL |
| 2026-09-16 | 0.4200 BRL |
| 2026-08-17 | 0.5000 BRL |
| 2026-07-15 | 0.7700 BRL |
| 2026-06-16 | 0.6000 BRL |
| 2026-05-18 | 0.4100 BRL |
| 2026-04-16 | 0.2200 BRL |
| 2026-03-16 | 0.2200 BRL |
| 2026-02-18 | 0.1900 BRL |
| 2026-01-16 | 0.9700 BRL |
| 2025-12-15 | 0.5500 BRL |
| 2025-11-17 | 0.4200 BRL |
| 2025-10-15 | 0.2800 BRL |
| 2025-09-15 | 0.3000 BRL |
| 2025-08-15 | 0.2800 BRL |
| 2025-07-15 | 0.3308 BRL |
| 2025-06-16 | 0.3000 BRL |
| 2025-05-16 | 0.0500 BRL |
| 2025-04-15 | 0.0500 BRL |
| 2025-03-19 | 0.0500 BRL |
| 2025-02-17 | 0.0500 BRL |
| 2025-01-16 | 0.4500 BRL |
| 2024-12-16 | 0.4000 BRL |
| 2024-11-18 | 10.2500 BRL |
| 2024-10-15 | 0.4000 BRL |
| 2024-09-16 | 0.4000 BRL |
| 2024-08-15 | 0.3900 BRL |
| 2024-07-15 | 0.4082 BRL |
| 2024-06-17 | 0.4000 BRL |
| 2024-04-15 | 0.1500 BRL |
| 2024-03-15 | 0.1500 BRL |
| 2024-02-19 | 0.3000 BRL |
| 2024-01-16 | 1.1500 BRL |
| 2023-12-15 | 0.3300 BRL |
| 2023-11-17 | 0.3500 BRL |
| 2023-10-17 | 0.3000 BRL |
| 2023-09-18 | 0.2000 BRL |
| 2023-08-15 | 0.2000 BRL |
| 2023-07-17 | 0.2400 BRL |
| 2023-06-16 | 0.1900 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.