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
2022-03-25	42.900	46.870	42.900	46.870	27.206	16
2022-03-24	37.010	37.510	37.010	37.510	21.773	21
2022-03-23	40.000	40.020	40.000	40.020	23.230	10
2022-03-22	40.100	40.100	40.100	40.100	23.276	10
2022-03-21	40.100	40.100	40.100	40.100	23.276	0
2022-03-18	40.100	40.100	40.100	40.100	23.276	12
2022-03-17	43.880	43.880	43.880	43.880	25.470	0
2022-03-16	43.880	43.880	43.880	43.880	25.470	0
2022-03-15	43.880	43.880	43.880	43.880	25.470	1
2022-03-14	43.880	43.880	43.880	43.880	25.470	70
2022-03-11	40.510	40.510	40.510	40.510	23.514	1
2022-03-10	42.650	42.650	42.650	42.650	24.756	0
2022-03-09	42.650	42.650	42.650	42.650	24.756	1
2022-03-08	40.050	40.050	40.010	40.010	23.224	25
2022-03-07	40.010	40.010	40.010	40.010	23.224	3
2022-03-04	40.410	40.410	40.100	40.100	23.276	41
2022-03-03	43.100	43.100	40.400	40.400	23.450	8
2022-03-02	43.100	43.100	43.100	43.100	25.018	0
2022-02-25	43.100	43.100	43.100	43.100	25.018	0
2022-02-24	43.100	43.100	43.100	43.100	25.018	0
2022-02-23	43.100	43.100	43.100	43.100	25.018	0
2022-02-22	43.100	43.100	43.100	43.100	25.018	0
2022-02-21	43.100	43.100	43.100	43.100	25.018	0
2022-02-18	43.100	43.100	43.100	43.100	25.018	0
2022-02-17	43.100	43.100	43.100	43.100	25.018	0
2022-02-16	43.110	43.110	43.100	43.100	25.018	4
2022-02-15	43.000	43.000	43.000	43.000	24.960	0
2022-02-14	43.100	43.100	43.000	43.000	24.960	18
2022-02-11	44.060	44.060	43.000	43.000	24.960	61
2022-02-10	44.540	44.540	44.500	44.500	25.830	44
2022-02-09	44.540	44.540	44.540	44.540	25.853	1
2022-02-08	44.600	44.600	44.600	44.600	25.888	4
2022-02-07	44.530	44.530	44.530	44.530	25.848	0
2022-02-04	44.530	44.530	44.530	44.530	25.848	1
2022-02-03	44.500	44.500	44.500	44.500	25.830	0
2022-02-02	44.500	44.500	44.500	44.500	25.830	0
2022-02-01	44.500	44.500	44.500	44.500	25.830	0
2022-01-31	44.500	44.500	44.500	44.500	25.830	0
2022-01-28	44.500	44.500	44.500	44.500	25.830	0
2022-01-27	44.800	44.800	44.500	44.500	25.830	33
2022-01-26	44.520	44.520	44.520	44.520	25.842	0
2022-01-25	44.520	44.520	44.520	44.520	25.842	0
2022-01-24	44.520	44.520	44.520	44.520	25.842	0
2022-01-21	44.520	44.520	44.520	44.520	25.842	0
2022-01-20	44.530	44.530	44.520	44.520	25.842	9
2022-01-19	45.530	45.530	45.500	45.500	26.411	2
2022-01-18	45.530	45.530	45.530	45.530	26.428	3
2022-01-17	45.530	45.530	45.530	45.530	26.428	0
2022-01-14	45.710	45.710	45.530	45.530	26.428	20
2022-01-13	45.530	45.530	45.530	45.530	26.428	0
2022-01-12	45.540	45.540	45.530	45.530	26.428	20
2022-01-11	45.560	46.990	45.530	46.990	27.276	12
2022-01-10	47.000	47.000	46.000	46.000	26.701	103
2022-01-07	47.000	47.000	47.000	47.000	27.281	69
2022-01-06	47.000	47.000	47.000	47.000	27.281	1
2022-01-05	46.070	47.000	46.070	47.000	27.281	2
2022-01-04	48.900	48.900	48.900	48.900	28.384	0
2022-01-03	48.900	48.900	48.900	48.900	28.384	0
2021-12-30	48.900	48.900	48.900	48.900	28.384	0
2021-12-29	48.900	48.900	48.900	48.900	28.384	0

← NewerPage 20 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.