Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 37.000 | 37.000 | 37.000 | 37.000 | 22.039 | 6 |
| 2023-03-08 | 36.000 | 36.000 | 36.000 | 36.000 | 21.443 | 9 |
| 2023-03-07 | 30.000 | 30.000 | 30.000 | 30.000 | 17.869 | 0 |
| 2023-03-06 | 30.000 | 30.060 | 30.000 | 30.000 | 17.869 | 271 |
| 2023-03-03 | 30.010 | 30.010 | 30.010 | 30.010 | 17.875 | 1 |
| 2023-03-02 | 30.510 | 30.510 | 30.000 | 30.000 | 17.869 | 90 |
| 2023-03-01 | 30.500 | 30.500 | 30.500 | 30.500 | 18.167 | 0 |
| 2023-02-28 | 30.500 | 30.500 | 30.500 | 30.500 | 18.167 | 0 |
| 2023-02-27 | 30.500 | 30.500 | 30.500 | 30.500 | 18.167 | 0 |
| 2023-02-24 | 35.190 | 35.190 | 30.500 | 30.500 | 18.167 | 28 |
| 2023-02-23 | 30.060 | 30.060 | 30.060 | 30.060 | 17.905 | 0 |
| 2023-02-22 | 30.060 | 30.060 | 30.060 | 30.060 | 17.905 | 0 |
| 2023-02-17 | 30.060 | 30.060 | 30.060 | 30.060 | 17.905 | 0 |
| 2023-02-16 | 30.060 | 30.060 | 30.060 | 30.060 | 17.905 | 2 |
| 2023-02-15 | 34.900 | 34.900 | 34.900 | 34.900 | 20.788 | 0 |
| 2023-02-14 | 34.900 | 34.900 | 31.010 | 34.900 | 20.669 | 38 |
| 2023-02-13 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 8 |
| 2023-02-10 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 18 |
| 2023-02-09 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 0 |
| 2023-02-08 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 0 |
| 2023-02-07 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 1 |
| 2023-02-06 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 0 |
| 2023-02-03 | 35.000 | 35.000 | 35.000 | 35.000 | 20.728 | 23 |
| 2023-02-02 | 36.190 | 36.190 | 35.000 | 35.000 | 20.728 | 38 |
| 2023-02-01 | 36.000 | 36.000 | 36.000 | 36.000 | 21.320 | 0 |
| 2023-01-31 | 36.000 | 36.000 | 36.000 | 36.000 | 21.320 | 6,375 |
| 2023-01-30 | 39.990 | 39.990 | 30.010 | 30.010 | 17.773 | 54 |
| 2023-01-27 | 39.980 | 39.980 | 38.000 | 38.000 | 22.505 | 41 |
| 2023-01-26 | 40.100 | 43.000 | 40.000 | 43.000 | 25.466 | 7,237 |
| 2023-01-25 | 40.000 | 40.000 | 40.000 | 40.000 | 23.689 | 15,000 |
| 2023-01-24 | 40.000 | 40.000 | 40.000 | 40.000 | 23.689 | 6,000 |
| 2023-01-23 | 40.000 | 40.000 | 40.000 | 40.000 | 23.689 | 4,001 |
| 2023-01-20 | 37.550 | 40.000 | 37.550 | 40.000 | 23.689 | 1,012 |
| 2023-01-19 | 38.000 | 40.000 | 38.000 | 40.000 | 23.689 | 210 |
| 2023-01-18 | 38.900 | 38.900 | 38.000 | 38.000 | 22.505 | 45 |
| 2023-01-17 | 40.000 | 40.000 | 38.900 | 38.900 | 23.038 | 6 |
| 2023-01-16 | 39.980 | 39.980 | 39.980 | 39.980 | 23.677 | 1 |
| 2023-01-13 | 40.000 | 40.000 | 40.000 | 40.000 | 23.395 | 126 |
| 2023-01-12 | 40.000 | 40.000 | 40.000 | 40.000 | 23.395 | 15 |
| 2023-01-11 | 40.000 | 40.000 | 40.000 | 40.000 | 23.395 | 0 |
| 2023-01-10 | 40.000 | 40.000 | 40.000 | 40.000 | 23.395 | 0 |
| 2023-01-09 | 40.000 | 40.000 | 40.000 | 40.000 | 23.395 | 21 |
| 2023-01-06 | 40.000 | 40.000 | 40.000 | 40.000 | 23.395 | 58 |
| 2023-01-05 | 40.000 | 40.000 | 38.060 | 38.060 | 22.260 | 44 |
| 2023-01-04 | 43.620 | 43.620 | 40.000 | 40.000 | 23.395 | 408 |
| 2023-01-03 | 43.500 | 44.600 | 43.490 | 44.600 | 26.085 | 51 |
| 2023-01-02 | 38.060 | 38.060 | 38.060 | 38.060 | 22.260 | 0 |
| 2022-12-29 | 38.060 | 38.060 | 38.060 | 38.060 | 22.260 | 0 |
| 2022-12-28 | 38.060 | 38.060 | 38.060 | 38.060 | 22.260 | 0 |
| 2022-12-27 | 38.060 | 38.060 | 38.060 | 38.060 | 22.260 | 2 |
| 2022-12-26 | 35.000 | 35.000 | 35.000 | 35.000 | 20.471 | 0 |
| 2022-12-23 | 35.000 | 35.000 | 35.000 | 35.000 | 20.471 | 0 |
| 2022-12-22 | 35.000 | 35.000 | 35.000 | 35.000 | 20.471 | 742 |
| 2022-12-21 | 30.020 | 30.020 | 30.020 | 30.020 | 17.558 | 0 |
| 2022-12-20 | 30.020 | 30.020 | 30.020 | 30.020 | 17.558 | 0 |
| 2022-12-19 | 30.020 | 30.020 | 30.020 | 30.020 | 17.558 | 0 |
| 2022-12-16 | 30.020 | 30.020 | 30.020 | 30.020 | 17.558 | 0 |
| 2022-12-15 | 30.020 | 30.020 | 30.020 | 30.020 | 17.558 | 0 |
| 2022-12-14 | 30.020 | 30.020 | 30.020 | 30.020 | 17.558 | 0 |
| 2022-12-13 | 30.000 | 30.020 | 30.000 | 30.020 | 17.558 | 21 |
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.