Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 0 |
| 2026-04-24 | 65.000 | 65.000 | 65.000 | 65.000 | 61.667 | 52 |
| 2026-04-23 | 69.900 | 69.900 | 69.900 | 69.900 | 66.315 | 0 |
| 2026-04-22 | 69.900 | 69.900 | 69.900 | 69.900 | 66.315 | 0 |
| 2026-04-20 | 69.900 | 69.900 | 69.900 | 69.900 | 66.315 | 0 |
| 2026-04-17 | 69.900 | 69.900 | 69.900 | 69.900 | 66.315 | 0 |
| 2026-04-16 | 69.900 | 69.900 | 69.900 | 69.900 | 66.315 | 0 |
| 2026-04-15 | 69.800 | 69.900 | 69.800 | 69.900 | 66.107 | 236 |
| 2026-04-14 | 69.800 | 69.800 | 69.800 | 69.800 | 66.012 | 11 |
| 2026-04-13 | 65.000 | 65.000 | 65.000 | 65.000 | 61.473 | 545 |
| 2026-04-10 | 69.900 | 69.900 | 69.900 | 69.900 | 66.107 | 1 |
| 2026-04-09 | 69.690 | 69.900 | 69.690 | 69.900 | 66.107 | 6 |
| 2026-04-08 | 69.000 | 69.000 | 69.000 | 69.000 | 65.255 | 6 |
| 2026-04-07 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 0 |
| 2026-04-06 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 0 |
| 2026-04-02 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 0 |
| 2026-04-01 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 41 |
| 2026-03-31 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 0 |
| 2026-03-30 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 0 |
| 2026-03-27 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 1 |
| 2026-03-26 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 500 |
| 2026-03-25 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 910 |
| 2026-03-24 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 0 |
| 2026-03-23 | 64.000 | 64.000 | 64.000 | 64.000 | 60.527 | 2 |
| 2026-03-20 | 65.050 | 65.050 | 64.000 | 64.000 | 60.527 | 2 |
| 2026-03-19 | 60.000 | 60.000 | 60.000 | 60.000 | 56.744 | 19 |
| 2026-03-18 | 53.450 | 53.450 | 53.450 | 53.450 | 50.549 | 1 |
| 2026-03-17 | 57.050 | 57.050 | 57.050 | 57.050 | 53.954 | 2 |
| 2026-03-16 | 57.050 | 57.050 | 57.050 | 57.050 | 53.954 | 27 |
| 2026-03-13 | 57.000 | 57.000 | 57.000 | 57.000 | 53.699 | 0 |
| 2026-03-12 | 55.010 | 57.000 | 55.010 | 57.000 | 53.699 | 12 |
| 2026-03-11 | 65.000 | 65.000 | 65.000 | 65.000 | 61.235 | 1 |
| 2026-03-10 | 65.000 | 65.000 | 65.000 | 65.000 | 61.235 | 0 |
| 2026-03-09 | 65.000 | 65.000 | 65.000 | 65.000 | 61.235 | 18 |
| 2026-03-06 | 59.990 | 59.990 | 59.990 | 59.990 | 56.515 | 1 |
| 2026-03-05 | 55.020 | 55.020 | 55.020 | 55.020 | 51.833 | 0 |
| 2026-03-04 | 55.020 | 55.020 | 55.020 | 55.020 | 51.833 | 0 |
| 2026-03-03 | 55.020 | 55.020 | 55.020 | 55.020 | 51.833 | 0 |
| 2026-03-02 | 55.020 | 55.020 | 55.020 | 55.020 | 51.833 | 2 |
| 2026-02-27 | 60.000 | 60.000 | 60.000 | 60.000 | 56.525 | 0 |
| 2026-02-26 | 60.000 | 60.000 | 60.000 | 60.000 | 56.525 | 19 |
| 2026-02-25 | 51.010 | 51.010 | 51.010 | 51.010 | 48.056 | 0 |
| 2026-02-24 | 51.010 | 51.010 | 51.010 | 51.010 | 48.056 | 0 |
| 2026-02-23 | 59.000 | 59.000 | 51.010 | 51.010 | 48.056 | 533 |
| 2026-02-20 | 59.000 | 59.000 | 59.000 | 59.000 | 55.583 | 1 |
| 2026-02-19 | 60.010 | 60.010 | 50.000 | 50.000 | 47.104 | 10 |
| 2026-02-18 | 62.000 | 62.000 | 62.000 | 62.000 | 58.409 | 0 |
| 2026-02-13 | 61.990 | 62.000 | 61.990 | 62.000 | 58.230 | 960 |
| 2026-02-12 | 61.000 | 62.000 | 60.000 | 62.000 | 58.230 | 1,381 |
| 2026-02-11 | 60.000 | 60.000 | 60.000 | 60.000 | 56.352 | 0 |
| 2026-02-10 | 60.000 | 60.000 | 60.000 | 60.000 | 56.352 | 2 |
| 2026-02-09 | 60.000 | 60.000 | 60.000 | 60.000 | 56.352 | 0 |
| 2026-02-06 | 60.000 | 60.000 | 60.000 | 60.000 | 56.352 | 1 |
| 2026-02-05 | 60.000 | 60.000 | 60.000 | 60.000 | 56.352 | 76 |
| 2026-02-04 | 60.000 | 60.000 | 60.000 | 60.000 | 56.352 | 16 |
| 2026-02-03 | 60.000 | 65.000 | 60.000 | 60.000 | 56.352 | 150 |
| 2026-02-02 | 55.010 | 55.010 | 55.010 | 55.010 | 51.665 | 0 |
| 2026-01-30 | 55.010 | 55.010 | 55.010 | 55.010 | 51.665 | 2 |
| 2026-01-29 | 54.000 | 54.000 | 54.000 | 54.000 | 50.717 | 0 |
| 2026-01-28 | 54.000 | 54.000 | 54.000 | 54.000 | 50.717 | 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.