Fundo De Investimento Imobiliario Ourinvest Re I historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	36.000	36.000	36.000	36.000	22.752	0
2023-11-27	36.000	36.000	36.000	36.000	22.752	0
2023-11-24	36.000	36.000	36.000	36.000	22.752	0
2023-11-23	36.000	36.000	36.000	36.000	22.752	0
2023-11-22	36.000	36.000	36.000	36.000	22.752	0
2023-11-21	36.000	36.000	36.000	36.000	22.752	0
2023-11-20	36.000	36.000	36.000	36.000	22.752	0
2023-11-17	36.000	36.000	36.000	36.000	22.752	0
2023-11-16	36.000	36.000	36.000	36.000	22.530	0
2023-11-14	36.000	36.000	36.000	36.000	22.530	0
2023-11-13	36.000	36.000	36.000	36.000	22.530	0
2023-11-10	36.000	36.000	36.000	36.000	22.530	0
2023-11-09	36.000	36.000	36.000	36.000	22.530	0
2023-11-08	36.000	36.000	36.000	36.000	22.530	0
2023-11-07	36.000	36.000	36.000	36.000	22.530	0
2023-11-06	36.000	36.000	36.000	36.000	22.530	0
2023-11-03	36.000	36.000	36.000	36.000	22.530	0
2023-11-01	36.000	36.000	36.000	36.000	22.530	0
2023-10-31	36.000	36.000	36.000	36.000	22.530	0
2023-10-30	36.000	36.000	36.000	36.000	22.530	0
2023-10-27	36.000	36.000	36.000	36.000	22.530	0
2023-10-26	36.000	36.000	36.000	36.000	22.530	0
2023-10-25	36.000	36.000	36.000	36.000	22.530	0
2023-10-24	36.000	36.000	36.000	36.000	22.530	0
2023-10-23	36.000	36.000	36.000	36.000	22.530	0
2023-10-20	36.000	36.000	36.000	36.000	22.530	0
2023-10-19	36.000	36.000	36.000	36.000	22.530	0
2023-10-18	36.000	36.000	36.000	36.000	22.530	1
2023-10-17	36.000	36.000	36.000	36.000	22.530	0
2023-10-16	36.000	36.000	36.000	36.000	22.343	0
2023-10-13	36.000	36.000	36.000	36.000	22.343	0
2023-10-11	36.000	36.000	36.000	36.000	22.343	0
2023-10-10	36.000	36.000	36.000	36.000	22.343	0
2023-10-09	36.000	36.000	36.000	36.000	22.343	0
2023-10-06	36.000	36.000	36.000	36.000	22.343	0
2023-10-05	36.000	36.000	36.000	36.000	22.343	213
2023-10-04	35.700	35.700	35.700	35.700	22.156	0
2023-10-03	35.700	35.700	35.700	35.700	22.156	0
2023-10-02	35.700	35.700	35.700	35.700	22.156	0
2023-09-29	35.700	35.700	35.700	35.700	22.156	0
2023-09-28	35.700	35.700	35.700	35.700	22.156	21
2023-09-27	36.000	36.000	35.700	35.700	22.156	17
2023-09-26	36.500	36.500	36.500	36.500	22.653	0
2023-09-25	36.500	36.500	36.500	36.500	22.653	0
2023-09-22	36.500	36.500	36.500	36.500	22.653	0
2023-09-21	36.500	36.500	36.500	36.500	22.653	0
2023-09-20	36.500	36.500	36.500	36.500	22.653	100
2023-09-19	36.500	36.500	36.500	36.500	22.653	0
2023-09-18	36.500	36.500	36.500	36.500	22.653	0
2023-09-15	36.500	36.500	36.500	36.500	22.529	19
2023-09-14	36.500	36.500	36.500	36.500	22.529	0
2023-09-13	36.500	36.500	36.500	36.500	22.529	11
2023-09-12	36.500	36.500	36.500	36.500	22.529	0
2023-09-11	36.500	36.500	36.500	36.500	22.529	1
2023-09-08	36.500	36.500	36.500	36.500	22.529	1
2023-09-06	36.500	36.500	36.500	36.500	22.529	0
2023-09-05	36.500	36.500	36.500	36.500	22.529	1
2023-09-04	36.500	36.500	36.500	36.500	22.529	1
2023-09-01	36.500	36.500	36.500	36.500	22.529	186
2023-08-31	36.500	36.500	36.500	36.500	22.529	10

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.