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
2022-12-12	38.190	38.190	26.000	26.000	15.207	339
2022-12-09	38.000	38.000	38.000	38.000	22.225	0
2022-12-08	43.490	43.490	38.000	38.000	22.225	5
2022-12-07	43.490	43.490	43.490	43.490	25.436	0
2022-12-06	43.490	43.490	43.490	43.490	25.436	1
2022-12-05	43.490	43.490	43.490	43.490	25.436	0
2022-12-02	43.490	43.490	43.490	43.490	25.436	0
2022-12-01	43.490	43.490	43.490	43.490	25.436	0
2022-11-30	43.490	43.490	43.490	43.490	25.436	0
2022-11-29	43.490	43.490	43.490	43.490	25.436	0
2022-11-28	43.490	43.490	43.490	43.490	25.436	1
2022-11-25	43.490	43.490	43.490	43.490	25.436	1
2022-11-24	43.490	43.490	43.490	43.490	25.436	1
2022-11-23	43.500	43.500	43.500	43.500	25.442	0
2022-11-22	43.500	43.500	43.500	43.500	25.442	1
2022-11-21	43.500	43.500	43.500	43.500	25.442	1
2022-11-18	43.490	43.490	43.490	43.490	25.436	0
2022-11-17	43.490	43.490	43.490	43.490	25.436	0
2022-11-16	43.490	43.490	43.490	43.490	25.436	0
2022-11-14	43.490	43.490	43.490	43.490	25.436	0
2022-11-11	43.490	43.490	43.490	43.490	25.436	1
2022-11-10	43.500	43.500	43.500	43.500	25.442	1
2022-11-09	43.500	43.500	43.500	43.500	25.442	2
2022-11-08	43.500	43.500	43.500	43.500	25.442	0
2022-11-07	43.500	43.500	43.500	43.500	25.442	1
2022-11-04	43.500	43.500	43.500	43.500	25.442	0
2022-11-03	43.500	43.500	43.500	43.500	25.442	0
2022-11-01	43.500	43.500	43.500	43.500	25.442	0
2022-10-31	43.500	43.500	43.500	43.500	25.442	0
2022-10-28	43.500	43.500	43.500	43.500	25.442	0
2022-10-27	43.500	43.500	43.500	43.500	25.442	0
2022-10-26	43.500	43.500	43.500	43.500	25.442	2
2022-10-25	43.500	43.500	43.500	43.500	25.442	2
2022-10-24	43.500	43.500	43.500	43.500	25.442	0
2022-10-21	44.490	44.490	43.500	43.500	25.442	2
2022-10-20	44.490	44.490	44.490	44.490	26.021	0
2022-10-19	37.250	44.490	37.250	44.490	26.021	6
2022-10-18	40.300	40.300	40.300	40.300	23.570	1
2022-10-17	40.000	40.000	40.000	40.000	23.395	0
2022-10-14	40.000	40.000	40.000	40.000	23.395	0
2022-10-13	40.000	40.000	40.000	40.000	23.395	0
2022-10-11	40.000	40.000	40.000	40.000	23.395	0
2022-10-10	40.000	40.000	40.000	40.000	23.395	0
2022-10-07	40.000	40.000	40.000	40.000	23.395	0
2022-10-06	40.000	40.000	40.000	40.000	23.395	0
2022-10-05	39.500	40.000	39.500	40.000	23.395	21
2022-10-04	36.710	36.710	36.710	36.710	21.471	0
2022-10-03	36.710	36.710	36.710	36.710	21.471	0
2022-09-30	36.710	36.710	36.710	36.710	21.471	0
2022-09-29	36.710	36.710	36.710	36.710	21.471	0
2022-09-28	36.710	36.710	36.710	36.710	21.471	0
2022-09-27	36.710	36.710	36.710	36.710	21.471	0
2022-09-26	39.000	39.000	36.710	36.710	21.471	60
2022-09-23	39.010	39.010	39.010	39.010	22.816	0
2022-09-22	39.020	39.020	39.010	39.010	22.816	567
2022-09-21	39.000	39.000	39.000	39.000	22.810	4
2022-09-20	39.000	39.000	39.000	39.000	22.810	2
2022-09-19	39.000	39.000	39.000	39.000	22.810	1
2022-09-16	38.950	38.950	38.950	38.950	22.781	1
2022-09-15	38.000	38.000	38.000	38.000	22.225	0

← NewerPage 17 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.