Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 54.000 | 54.000 | 54.000 | 54.000 | 50.717 | 0 |
| 2026-01-26 | 60.590 | 63.000 | 54.000 | 54.000 | 50.717 | 36 |
| 2026-01-23 | 60.590 | 60.590 | 60.590 | 60.590 | 56.906 | 40 |
| 2026-01-22 | 60.590 | 60.590 | 60.590 | 60.590 | 56.906 | 0 |
| 2026-01-21 | 60.590 | 60.590 | 60.590 | 60.590 | 56.906 | 0 |
| 2026-01-20 | 60.590 | 60.590 | 60.590 | 60.590 | 56.906 | 8 |
| 2026-01-19 | 52.010 | 59.990 | 52.000 | 59.990 | 56.342 | 105 |
| 2026-01-16 | 60.000 | 60.000 | 48.410 | 48.410 | 45.466 | 1,521 |
| 2026-01-15 | 52.010 | 52.010 | 52.010 | 52.010 | 47.936 | 0 |
| 2026-01-14 | 60.000 | 60.000 | 50.350 | 52.010 | 47.936 | 3,628 |
| 2026-01-13 | 57.000 | 60.000 | 52.500 | 60.000 | 55.301 | 3,030 |
| 2026-01-12 | 52.010 | 57.000 | 52.000 | 52.000 | 47.927 | 1,375 |
| 2026-01-09 | 52.000 | 52.000 | 52.000 | 52.000 | 47.927 | 336 |
| 2026-01-08 | 49.000 | 52.000 | 48.010 | 51.980 | 47.909 | 1,377 |
| 2026-01-07 | 52.000 | 52.000 | 52.000 | 52.000 | 47.927 | 6 |
| 2026-01-06 | 52.000 | 52.000 | 52.000 | 52.000 | 47.927 | 52 |
| 2026-01-05 | 51.800 | 52.000 | 51.800 | 52.000 | 47.927 | 96 |
| 2026-01-02 | 52.000 | 52.000 | 52.000 | 52.000 | 47.927 | 2 |
| 2025-12-30 | 52.000 | 52.000 | 52.000 | 52.000 | 47.927 | 0 |
| 2025-12-29 | 52.000 | 52.000 | 52.000 | 52.000 | 47.927 | 20 |
| 2025-12-26 | 50.000 | 52.000 | 50.000 | 52.000 | 47.927 | 12 |
| 2025-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 46.084 | 0 |
| 2025-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 46.084 | 0 |
| 2025-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 46.084 | 2 |
| 2025-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 46.084 | 1 |
| 2025-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 46.084 | 0 |
| 2025-12-16 | 50.000 | 52.000 | 50.000 | 50.000 | 46.084 | 122 |
| 2025-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 46.084 | 7 |
| 2025-12-12 | 50.000 | 50.000 | 48.550 | 48.550 | 44.241 | 101 |
| 2025-12-11 | 52.000 | 52.000 | 52.000 | 52.000 | 47.384 | 25 |
| 2025-12-10 | 50.020 | 50.020 | 50.000 | 50.020 | 45.580 | 768 |
| 2025-12-09 | 50.020 | 52.000 | 50.020 | 52.000 | 47.384 | 5 |
| 2025-12-08 | 50.430 | 50.430 | 50.000 | 50.000 | 45.562 | 4 |
| 2025-12-05 | 50.430 | 50.430 | 50.430 | 50.430 | 45.954 | 0 |
| 2025-12-04 | 50.430 | 50.430 | 50.430 | 50.430 | 45.954 | 18 |
| 2025-12-03 | 50.390 | 50.390 | 50.000 | 50.000 | 45.562 | 2,182 |
| 2025-12-02 | 50.270 | 50.270 | 50.270 | 50.270 | 45.808 | 9 |
| 2025-12-01 | 52.000 | 52.000 | 50.000 | 50.000 | 45.562 | 1,403 |
| 2025-11-28 | 52.000 | 52.000 | 52.000 | 52.000 | 47.384 | 4 |
| 2025-11-27 | 52.000 | 52.000 | 52.000 | 52.000 | 47.384 | 22 |
| 2025-11-26 | 52.000 | 52.000 | 52.000 | 52.000 | 47.384 | 3 |
| 2025-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 45.562 | 0 |
| 2025-11-24 | 50.050 | 50.050 | 50.000 | 50.000 | 45.562 | 2,000 |
| 2025-11-21 | 50.050 | 50.050 | 50.050 | 50.050 | 45.607 | 13 |
| 2025-11-19 | 50.050 | 50.050 | 50.050 | 50.050 | 45.607 | 4 |
| 2025-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 45.562 | 0 |
| 2025-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 45.562 | 0 |
| 2025-11-14 | 50.000 | 50.000 | 44.510 | 50.000 | 45.179 | 359 |
| 2025-11-13 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 2,020 |
| 2025-11-12 | 50.000 | 50.000 | 49.990 | 50.000 | 45.179 | 39 |
| 2025-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 707 |
| 2025-11-10 | 48.990 | 49.900 | 48.990 | 49.500 | 44.727 | 151 |
| 2025-11-07 | 50.000 | 50.000 | 44.500 | 44.500 | 40.209 | 1,194 |
| 2025-11-06 | 44.700 | 45.500 | 41.300 | 44.600 | 40.300 | 107 |
| 2025-11-05 | 44.010 | 45.800 | 42.000 | 45.000 | 40.661 | 72 |
| 2025-11-04 | 47.000 | 47.000 | 44.010 | 44.010 | 39.767 | 7 |
| 2025-11-03 | 50.000 | 50.000 | 44.990 | 44.990 | 40.652 | 476 |
| 2025-10-31 | 50.000 | 50.000 | 49.500 | 49.500 | 44.727 | 28 |
| 2025-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 1,009 |
| 2025-10-29 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 60 |
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.