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
2023-06-06	32.000	32.000	32.000	32.000	19.396	0
2023-06-05	32.000	32.000	32.000	32.000	19.396	0
2023-06-02	32.000	32.000	32.000	32.000	19.396	0
2023-06-01	32.000	32.000	32.000	32.000	19.396	0
2023-05-31	38.000	38.000	32.000	32.000	19.396	5
2023-05-30	33.810	35.000	33.810	35.000	21.214	30
2023-05-29	32.010	35.000	32.010	35.000	21.214	11
2023-05-26	34.810	34.810	34.810	34.810	21.099	10
2023-05-25	34.810	34.810	34.810	34.810	21.099	9
2023-05-24	34.810	34.810	34.810	34.810	21.099	4
2023-05-23	34.810	34.810	34.810	34.810	21.099	27
2023-05-22	35.000	35.000	35.000	35.000	21.214	0
2023-05-19	35.000	35.000	35.000	35.000	21.214	0
2023-05-18	35.000	35.000	35.000	35.000	21.214	0
2023-05-17	35.000	35.000	35.000	35.000	21.214	0
2023-05-16	35.000	35.000	35.000	35.000	21.214	0
2023-05-15	35.000	35.000	35.000	35.000	21.105	0
2023-05-12	35.000	35.000	35.000	35.000	21.105	0
2023-05-11	35.000	35.000	35.000	35.000	21.105	0
2023-05-10	34.790	35.000	34.790	35.000	21.105	258
2023-05-09	34.790	34.790	34.790	34.790	20.978	0
2023-05-08	34.790	34.790	34.790	34.790	20.978	1
2023-05-05	34.790	34.790	34.790	34.790	20.978	0
2023-05-04	34.790	34.790	34.790	34.790	20.978	0
2023-05-03	34.790	34.790	34.790	34.790	20.978	0
2023-05-02	34.790	34.790	34.790	34.790	20.978	0
2023-04-28	34.790	34.790	34.790	34.790	20.978	1
2023-04-27	34.790	34.790	34.790	34.790	20.978	2
2023-04-26	34.850	34.850	34.850	34.850	21.014	1
2023-04-25	34.870	34.870	34.870	34.870	21.026	4
2023-04-24	34.900	34.900	34.900	34.900	21.045	0
2023-04-20	34.900	34.900	34.900	34.900	21.045	20
2023-04-19	34.890	34.890	34.890	34.890	21.038	0
2023-04-18	34.890	34.890	34.890	34.890	21.038	0
2023-04-17	34.890	34.890	34.890	34.890	20.912	3
2023-04-14	34.900	34.900	34.900	34.900	20.918	1
2023-04-13	34.900	34.900	34.900	34.900	20.918	0
2023-04-12	34.900	34.900	34.900	34.900	20.918	0
2023-04-11	34.900	34.900	34.900	34.900	20.918	1
2023-04-10	34.900	34.900	34.900	34.900	20.918	0
2023-04-06	34.900	34.900	34.900	34.900	20.918	0
2023-04-05	34.900	34.900	34.900	34.900	20.918	0
2023-04-04	34.900	34.900	34.900	34.900	20.918	40
2023-04-03	34.900	34.900	34.900	34.900	20.918	0
2023-03-31	34.900	34.900	34.900	34.900	20.918	18
2023-03-30	34.890	34.890	34.890	34.890	20.912	19
2023-03-29	34.890	34.890	34.880	34.880	20.906	20
2023-03-28	34.900	34.900	34.900	34.900	20.918	1
2023-03-27	34.890	34.890	34.890	34.890	20.912	1
2023-03-24	34.900	34.900	34.900	34.900	20.918	1
2023-03-23	34.990	34.990	34.990	34.990	20.972	1
2023-03-22	34.980	34.980	34.980	34.980	20.966	0
2023-03-21	35.000	35.000	34.980	34.980	20.966	8
2023-03-20	35.000	35.000	35.000	35.000	20.978	95
2023-03-17	39.000	42.510	39.000	42.510	25.479	3
2023-03-16	39.000	39.000	39.000	39.000	23.375	16
2023-03-15	37.000	37.000	37.000	37.000	22.177	0
2023-03-14	37.000	37.000	37.000	37.000	22.039	1
2023-03-13	37.000	37.000	37.000	37.000	22.039	0
2023-03-10	37.000	37.000	37.000	37.000	22.039	1

← NewerPage 15 of 21 · 1,247 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.