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
2022-09-14	38.000	38.000	38.000	38.000	22.225	0
2022-09-13	38.000	38.000	38.000	38.000	22.225	0
2022-09-12	38.000	38.000	38.000	38.000	22.225	0
2022-09-09	38.000	38.000	38.000	38.000	22.225	0
2022-09-08	38.000	38.000	38.000	38.000	22.225	0
2022-09-06	38.000	38.000	38.000	38.000	22.225	3
2022-09-05	37.010	37.010	37.010	37.010	21.646	0
2022-09-02	37.010	37.010	37.010	37.010	21.646	0
2022-09-01	37.010	37.010	37.010	37.010	21.646	10
2022-08-31	35.060	35.060	35.060	35.060	20.506	0
2022-08-30	35.060	35.060	35.060	35.060	20.506	0
2022-08-29	35.060	35.060	35.060	35.060	20.506	0
2022-08-26	35.060	35.060	35.060	35.060	20.506	0
2022-08-25	35.060	35.060	35.060	35.060	20.506	0
2022-08-24	35.060	35.060	35.060	35.060	20.506	0
2022-08-23	35.060	35.060	35.060	35.060	20.506	0
2022-08-22	35.060	35.060	35.060	35.060	20.506	0
2022-08-19	35.060	35.060	35.060	35.060	20.506	0
2022-08-18	35.060	35.060	35.060	35.060	20.506	0
2022-08-17	37.000	37.000	35.000	35.060	20.506	22
2022-08-16	36.890	36.890	36.890	36.890	21.576	0
2022-08-15	36.890	36.890	36.890	36.890	21.576	0
2022-08-12	36.890	36.890	36.890	36.890	21.576	0
2022-08-11	36.890	36.890	36.890	36.890	21.576	0
2022-08-10	36.890	36.890	36.890	36.890	21.576	15
2022-08-09	36.870	36.870	36.870	36.870	21.564	0
2022-08-08	36.870	36.870	36.870	36.870	21.564	0
2022-08-05	36.870	36.870	36.870	36.870	21.564	0
2022-08-04	36.870	36.870	36.870	36.870	21.564	1
2022-08-03	36.880	36.880	36.880	36.880	21.570	1
2022-08-02	37.000	37.000	37.000	37.000	21.640	82
2022-08-01	38.970	38.970	38.970	38.970	22.793	0
2022-07-29	38.970	38.970	38.970	38.970	22.793	0
2022-07-28	38.970	38.970	38.970	38.970	22.793	0
2022-07-27	38.970	38.970	38.970	38.970	22.793	1
2022-07-26	38.970	38.970	38.970	38.970	22.793	0
2022-07-25	38.970	38.970	38.970	38.970	22.793	0
2022-07-22	38.990	38.990	38.970	38.970	22.793	4
2022-07-21	38.380	38.380	38.380	38.380	22.448	0
2022-07-20	38.380	38.380	38.380	38.380	22.448	0
2022-07-19	38.380	38.380	38.380	38.380	22.448	3
2022-07-18	38.370	38.370	37.000	37.000	21.640	10
2022-07-15	38.370	38.370	38.370	38.370	22.442	1
2022-07-14	38.980	38.980	38.980	38.980	22.798	0
2022-07-13	38.990	38.990	38.980	38.980	22.798	2
2022-07-12	38.980	38.980	38.980	38.980	22.798	5
2022-07-11	37.500	37.500	37.000	37.000	21.640	8
2022-07-08	37.710	37.710	37.500	37.500	21.933	31
2022-07-07	39.000	39.000	39.000	39.000	22.810	0
2022-07-06	39.000	39.000	39.000	39.000	22.810	1
2022-07-05	38.990	38.990	38.990	38.990	22.804	0
2022-07-04	38.990	38.990	38.990	38.990	22.804	1
2022-07-01	37.800	37.800	37.800	37.800	22.108	6
2022-06-30	37.600	37.600	37.600	37.600	21.991	0
2022-06-29	37.600	37.600	37.600	37.600	21.991	0
2022-06-28	37.600	37.600	37.600	37.600	21.991	0
2022-06-27	37.600	37.600	37.600	37.600	21.991	0
2022-06-24	37.600	37.600	37.600	37.600	21.991	0
2022-06-23	37.600	37.600	37.600	37.600	21.991	0
2022-06-22	37.600	37.600	37.600	37.600	21.991	0

← NewerPage 18 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.