Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 58.950 | 58.950 | 58.950 | 58.950 | 57.451 | 0 |
| 2026-07-21 | 58.950 | 58.950 | 58.950 | 58.950 | 57.451 | 1 |
| 2026-07-20 | 67.000 | 67.000 | 50.120 | 50.120 | 48.845 | 12 |
| 2026-07-17 | 67.000 | 67.000 | 67.000 | 67.000 | 65.296 | 0 |
| 2026-07-16 | 67.000 | 67.000 | 67.000 | 67.000 | 65.296 | 4 |
| 2026-07-15 | 67.000 | 67.000 | 67.000 | 67.000 | 65.296 | 0 |
| 2026-07-14 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 1 |
| 2026-07-13 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 0 |
| 2026-07-10 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 1 |
| 2026-07-09 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 0 |
| 2026-07-08 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 0 |
| 2026-07-07 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 2 |
| 2026-07-06 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 0 |
| 2026-07-03 | 64.990 | 67.000 | 64.990 | 67.000 | 64.546 | 167 |
| 2026-07-02 | 66.500 | 66.500 | 66.500 | 66.500 | 64.064 | 2 |
| 2026-07-01 | 66.500 | 66.500 | 66.500 | 66.500 | 64.064 | 25 |
| 2026-06-30 | 66.500 | 66.500 | 66.500 | 66.500 | 64.064 | 10 |
| 2026-06-29 | 67.470 | 67.470 | 67.470 | 67.470 | 64.998 | 5 |
| 2026-06-26 | 67.490 | 67.490 | 67.490 | 67.490 | 65.018 | 1 |
| 2026-06-25 | 67.770 | 67.770 | 67.770 | 67.770 | 65.287 | 1 |
| 2026-06-24 | 64.990 | 64.990 | 64.990 | 64.990 | 62.609 | 1 |
| 2026-06-23 | 60.500 | 60.500 | 60.500 | 60.500 | 58.284 | 0 |
| 2026-06-22 | 61.000 | 61.000 | 60.020 | 60.500 | 58.284 | 16 |
| 2026-06-19 | 61.000 | 61.000 | 61.000 | 61.000 | 58.765 | 48 |
| 2026-06-18 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 0 |
| 2026-06-17 | 67.000 | 67.000 | 67.000 | 67.000 | 64.546 | 0 |
| 2026-06-16 | 60.010 | 67.000 | 60.000 | 67.000 | 64.546 | 83 |
| 2026-06-15 | 67.000 | 67.000 | 67.000 | 67.000 | 63.968 | 11 |
| 2026-06-12 | 67.500 | 67.500 | 67.500 | 67.500 | 64.445 | 0 |
| 2026-06-11 | 65.000 | 67.500 | 65.000 | 67.500 | 64.445 | 4 |
| 2026-06-10 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-06-09 | 69.340 | 69.340 | 63.000 | 65.000 | 62.058 | 5 |
| 2026-06-08 | 63.500 | 69.350 | 63.000 | 69.350 | 66.211 | 12 |
| 2026-06-05 | 63.000 | 64.800 | 60.000 | 64.800 | 61.867 | 114 |
| 2026-06-03 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-06-02 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-06-01 | 63.700 | 65.000 | 63.700 | 65.000 | 62.058 | 799 |
| 2026-05-29 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 500 |
| 2026-05-28 | 67.870 | 67.870 | 67.870 | 67.870 | 64.798 | 0 |
| 2026-05-27 | 67.870 | 67.870 | 67.870 | 67.870 | 64.798 | 6 |
| 2026-05-26 | 60.000 | 67.870 | 60.000 | 67.870 | 64.798 | 1,010 |
| 2026-05-25 | 64.590 | 64.590 | 64.590 | 64.590 | 61.667 | 0 |
| 2026-05-22 | 64.590 | 64.590 | 64.590 | 64.590 | 61.667 | 1 |
| 2026-05-21 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-05-20 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-05-19 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-05-18 | 65.000 | 65.000 | 65.000 | 65.000 | 62.058 | 0 |
| 2026-05-15 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-05-14 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-05-13 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-05-12 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 300 |
| 2026-05-11 | 67.900 | 67.900 | 67.900 | 67.900 | 64.418 | 2 |
| 2026-05-08 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-05-07 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-05-06 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-05-05 | 68.000 | 68.000 | 65.000 | 65.000 | 61.667 | 203 |
| 2026-05-04 | 68.000 | 68.000 | 68.000 | 68.000 | 64.513 | 2 |
| 2026-04-30 | 65.000 | 68.000 | 65.000 | 68.000 | 64.513 | 11 |
| 2026-04-29 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 100 |
| 2026-04-28 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
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.