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
2021-12-28	48.900	48.900	48.900	48.900	28.384	0
2021-12-27	48.900	48.900	48.900	48.900	28.384	0
2021-12-23	48.900	48.900	48.900	48.900	28.384	0
2021-12-22	48.900	48.900	48.900	48.900	28.384	0
2021-12-21	48.900	48.900	48.900	48.900	28.384	0
2021-12-20	48.900	48.900	48.900	48.900	28.384	0
2021-12-17	48.900	48.900	48.900	48.900	28.384	0
2021-12-16	48.900	48.900	48.900	48.900	28.384	0
2021-12-15	48.900	48.900	48.900	48.900	28.384	0
2021-12-14	47.890	48.900	47.890	48.900	28.384	13
2021-12-13	47.890	47.890	47.890	47.890	27.798	0
2021-12-10	47.980	47.980	47.890	47.890	27.798	15
2021-12-09	47.980	47.980	47.980	47.980	27.850	2
2021-12-08	47.950	47.990	47.950	47.990	27.856	12
2021-12-07	40.020	40.020	40.020	40.020	23.230	0
2021-12-06	40.020	40.020	40.020	40.020	23.230	0
2021-12-03	40.020	40.020	40.020	40.020	23.230	0
2021-12-02	40.020	40.020	40.020	40.020	23.230	0
2021-12-01	40.020	40.020	40.020	40.020	23.230	8
2021-11-30	48.890	48.890	48.890	48.890	28.378	1
2021-11-29	44.510	48.880	44.500	48.880	28.373	28
2021-11-26	48.900	48.900	48.900	48.900	28.384	0
2021-11-25	48.900	48.900	48.900	48.900	28.384	1
2021-11-24	48.900	48.900	48.900	48.900	28.384	1
2021-11-23	49.000	49.000	49.000	49.000	28.442	0
2021-11-22	49.000	49.000	49.000	49.000	28.442	0
2021-11-19	49.000	49.000	49.000	49.000	28.442	0
2021-11-18	49.000	49.000	49.000	49.000	28.442	3
2021-11-17	49.040	49.990	49.030	49.990	29.017	17
2021-11-16	49.610	49.610	49.030	49.030	28.460	22
2021-11-12	50.000	50.000	50.000	50.000	29.023	20
2021-11-11	50.000	50.000	50.000	50.000	29.023	0
2021-11-10	50.000	50.000	50.000	50.000	29.023	0
2021-11-09	50.000	50.000	50.000	50.000	29.023	0
2021-11-08	50.000	50.000	50.000	50.000	29.023	0
2021-11-05	50.000	50.000	50.000	50.000	29.023	2
2021-11-04	50.000	50.000	50.000	50.000	29.023	1
2021-11-03	50.000	50.000	50.000	50.000	29.023	0
2021-11-01	50.500	50.500	50.000	50.000	29.023	3
2021-10-29	50.670	50.670	50.670	50.670	29.412	0
2021-10-28	50.670	50.670	50.670	50.670	29.412	0
2021-10-27	50.670	50.670	50.670	50.670	29.412	0
2021-10-26	50.670	50.670	50.670	50.670	29.412	0
2021-10-25	50.670	50.670	50.670	50.670	29.412	1
2021-10-22	50.660	50.670	50.660	50.670	29.412	39
2021-10-21	50.000	50.660	50.000	50.660	29.406	5
2021-10-20	50.220	50.220	50.220	50.220	29.150	10

← NewerPage 21 of 21 · 1,247 trading days

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.