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
2023-08-31	36.500	36.500	36.500	36.500	22.529	10
2023-08-30	36.050	36.050	36.050	36.050	22.251	0
2023-08-29	36.050	36.050	36.050	36.050	22.251	0
2023-08-28	36.050	36.050	36.050	36.050	22.251	0
2023-08-25	36.050	36.050	36.050	36.050	22.251	0
2023-08-24	36.050	36.050	36.050	36.050	22.251	0
2023-08-23	36.050	36.050	36.050	36.050	22.251	0
2023-08-22	36.050	36.050	36.050	36.050	22.251	0
2023-08-21	36.050	36.050	36.050	36.050	22.251	0
2023-08-18	36.050	36.050	36.050	36.050	22.251	50
2023-08-17	36.800	36.800	36.800	36.800	22.714	8
2023-08-16	36.800	36.800	36.800	36.800	22.714	192
2023-08-15	37.010	37.010	37.010	37.010	22.844	0
2023-08-14	37.010	37.010	37.010	37.010	22.720	300
2023-08-11	38.970	38.970	37.000	38.960	23.917	307
2023-08-10	38.970	38.970	38.970	38.970	23.923	3
2023-08-09	38.970	38.970	38.970	38.970	23.923	0
2023-08-08	38.970	38.970	38.970	38.970	23.923	0
2023-08-07	38.970	38.970	38.970	38.970	23.923	150
2023-08-04	41.000	41.000	41.000	41.000	25.170	1
2023-08-03	41.000	41.000	41.000	41.000	25.170	209
2023-08-02	41.000	41.000	41.000	41.000	25.170	0
2023-08-01	41.000	41.000	41.000	41.000	25.170	0
2023-07-31	41.000	41.000	41.000	41.000	25.170	35
2023-07-28	41.000	41.000	41.000	41.000	25.170	6
2023-07-27	40.500	40.500	40.500	40.500	24.863	0
2023-07-26	40.000	40.500	40.000	40.500	24.863	11
2023-07-25	40.000	40.000	40.000	40.000	24.556	1
2023-07-24	39.000	39.000	39.000	39.000	23.942	0
2023-07-21	42.000	42.000	39.000	39.000	23.942	25
2023-07-20	35.420	35.420	35.420	35.420	21.744	0
2023-07-19	35.420	35.420	35.420	35.420	21.744	0
2023-07-18	35.420	35.420	35.420	35.420	21.744	0
2023-07-17	35.420	35.420	35.420	35.420	21.744	0
2023-07-14	35.310	35.420	35.310	35.420	21.597	59
2023-07-13	40.000	40.000	40.000	40.000	24.389	1
2023-07-12	39.000	39.000	39.000	39.000	23.780	0
2023-07-11	39.000	39.000	39.000	39.000	23.780	0
2023-07-10	39.000	39.000	39.000	39.000	23.780	0
2023-07-07	39.000	39.000	39.000	39.000	23.780	0
2023-07-06	39.000	39.000	39.000	39.000	23.780	0
2023-07-05	39.000	39.000	39.000	39.000	23.780	0
2023-07-04	39.000	39.000	39.000	39.000	23.780	0
2023-07-03	39.000	39.000	39.000	39.000	23.780	0
2023-06-30	38.000	39.000	38.000	39.000	23.780	2
2023-06-29	35.050	35.050	35.050	35.050	21.371	0
2023-06-28	35.050	35.050	35.050	35.050	21.371	0
2023-06-27	35.050	35.050	35.050	35.050	21.371	0
2023-06-26	35.050	35.050	35.050	35.050	21.371	0
2023-06-23	35.050	35.050	35.050	35.050	21.371	3
2023-06-22	35.000	35.000	35.000	35.000	21.341	0
2023-06-21	35.000	35.000	35.000	35.000	21.341	1
2023-06-20	32.000	32.000	32.000	32.000	19.511	0
2023-06-19	32.000	32.000	32.000	32.000	19.511	0
2023-06-16	32.000	32.000	32.000	32.000	19.511	0
2023-06-15	32.000	32.000	32.000	32.000	19.396	0
2023-06-14	32.000	32.000	32.000	32.000	19.396	0
2023-06-13	32.000	32.000	32.000	32.000	19.396	0
2023-06-12	32.000	32.000	32.000	32.000	19.396	0
2023-06-09	32.000	32.000	32.000	32.000	19.396	0

← NewerPage 14 of 21 · 1,251 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.