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
2022-06-23	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
2022-06-21	37.600	37.600	37.600	37.600	21.991	0
2022-06-20	37.600	37.600	37.600	37.600	21.991	0
2022-06-17	37.600	37.600	37.600	37.600	21.991	0
2022-06-15	37.600	37.600	37.600	37.600	21.991	0
2022-06-14	37.600	37.600	37.600	37.600	21.991	0
2022-06-13	37.600	37.600	37.600	37.600	21.991	0
2022-06-10	38.100	38.100	37.500	37.600	21.991	17
2022-06-09	39.000	39.000	39.000	39.000	22.810	1
2022-06-08	39.000	39.000	39.000	39.000	22.810	0
2022-06-07	39.000	39.000	39.000	39.000	22.810	3
2022-06-06	39.000	39.000	39.000	39.000	22.810	0
2022-06-03	39.000	39.000	39.000	39.000	22.810	0
2022-06-02	39.000	39.000	39.000	39.000	22.810	0
2022-06-01	39.000	39.000	39.000	39.000	22.810	1
2022-05-31	38.960	38.960	38.960	38.960	22.787	1
2022-05-30	38.960	38.960	38.960	38.960	22.787	0
2022-05-27	38.960	38.960	38.960	38.960	22.787	0
2022-05-26	38.960	38.960	38.960	38.960	22.787	9
2022-05-25	38.010	38.010	38.010	38.010	22.231	1
2022-05-24	38.110	38.110	38.110	38.110	22.290	0
2022-05-23	38.110	38.110	38.110	38.110	22.290	0
2022-05-20	38.110	38.110	38.110	38.110	22.290	3
2022-05-19	38.980	38.980	38.980	38.980	22.798	1
2022-05-18	38.980	38.980	38.980	38.980	22.798	4
2022-05-17	38.980	38.980	38.980	38.980	22.798	2
2022-05-16	38.980	38.980	38.980	38.980	22.798	1
2022-05-13	38.980	38.980	38.980	38.980	22.798	1
2022-05-12	39.000	39.000	39.000	39.000	22.810	1
2022-05-11	38.450	38.450	38.450	38.450	22.488	0
2022-05-10	38.450	38.450	38.450	38.450	22.488	0
2022-05-09	38.490	38.490	38.450	38.450	22.488	20
2022-05-06	38.370	38.370	38.370	38.370	22.442	0
2022-05-05	38.370	38.370	38.370	38.370	22.442	0
2022-05-04	38.370	38.370	38.370	38.370	22.442	0
2022-05-03	38.370	38.370	38.370	38.370	22.442	16
2022-05-02	38.410	38.410	38.380	38.380	22.448	42
2022-04-29	38.140	38.140	38.140	38.140	22.307	0
2022-04-28	39.200	39.200	38.140	38.140	22.307	16
2022-04-27	39.130	39.190	39.130	39.190	22.921	16
2022-04-26	39.130	39.130	39.130	39.130	22.886	3
2022-04-25	38.190	38.190	38.190	38.190	22.336	9
2022-04-22	39.190	39.190	38.070	38.080	22.272	54
2022-04-20	41.640	41.640	39.130	39.130	22.886	41
2022-04-19	41.640	41.640	41.640	41.640	24.354	1
2022-04-18	41.980	41.980	41.980	41.980	24.553	0
2022-04-14	41.980	41.980	41.980	41.980	24.367	5
2022-04-13	42.490	42.490	41.990	41.990	24.373	3
2022-04-12	42.990	42.990	42.990	42.990	24.954	1
2022-04-11	39.700	39.700	39.700	39.700	23.044	0
2022-04-08	39.700	39.700	39.700	39.700	23.044	0
2022-04-07	39.700	39.700	39.700	39.700	23.044	1
2022-04-06	44.420	44.420	39.350	39.350	22.841	36
2022-04-05	40.110	40.110	39.100	39.110	22.702	53
2022-04-04	40.050	40.050	40.040	40.050	23.247	20
2022-04-01	42.500	42.500	42.000	42.000	24.379	3
2022-03-31	42.000	42.000	42.000	42.000	24.379	1
2022-03-30	46.500	46.500	41.010	41.070	23.839	86
2022-03-29	46.820	46.820	46.820	46.820	27.177	0

← NewerPage 19 of 21 · 1,252 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.