Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 59.990 | 59.990 | 59.990 | 59.990 | 54.206 | 3 |
| 2025-10-27 | 50.000 | 60.000 | 50.000 | 60.000 | 54.215 | 1,346 |
| 2025-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 9 |
| 2025-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 14 |
| 2025-10-22 | 50.000 | 50.000 | 49.840 | 49.840 | 45.035 | 17 |
| 2025-10-21 | 50.000 | 50.000 | 49.900 | 50.000 | 45.179 | 137 |
| 2025-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 45.179 | 28 |
| 2025-10-17 | 50.620 | 50.620 | 49.990 | 49.990 | 45.170 | 237 |
| 2025-10-16 | 50.620 | 50.620 | 50.620 | 50.620 | 45.739 | 10 |
| 2025-10-15 | 51.120 | 51.120 | 50.620 | 50.620 | 45.739 | 5 |
| 2025-10-14 | 58.620 | 60.000 | 50.610 | 50.610 | 45.477 | 203 |
| 2025-10-13 | 58.620 | 58.620 | 53.290 | 58.620 | 52.675 | 14 |
| 2025-10-10 | 58.700 | 58.700 | 58.700 | 58.700 | 52.747 | 0 |
| 2025-10-09 | 57.010 | 58.700 | 57.010 | 58.700 | 52.747 | 3 |
| 2025-10-08 | 58.750 | 58.750 | 58.750 | 58.750 | 52.792 | 0 |
| 2025-10-07 | 58.750 | 58.750 | 58.750 | 58.750 | 52.792 | 11 |
| 2025-10-06 | 58.750 | 58.750 | 58.750 | 58.750 | 52.792 | 3 |
| 2025-10-03 | 59.000 | 59.000 | 59.000 | 59.000 | 53.016 | 0 |
| 2025-10-02 | 50.110 | 59.000 | 47.620 | 59.000 | 53.016 | 37 |
| 2025-10-01 | 55.000 | 55.000 | 50.090 | 50.110 | 45.028 | 838 |
| 2025-09-30 | 60.000 | 60.000 | 60.000 | 60.000 | 53.915 | 4 |
| 2025-09-29 | 60.000 | 60.000 | 60.000 | 60.000 | 53.915 | 2 |
| 2025-09-26 | 61.190 | 61.190 | 61.190 | 61.190 | 54.984 | 0 |
| 2025-09-25 | 61.190 | 61.190 | 61.190 | 61.190 | 54.984 | 0 |
| 2025-09-24 | 61.190 | 61.190 | 61.190 | 61.190 | 54.984 | 0 |
| 2025-09-23 | 61.190 | 61.190 | 61.190 | 61.190 | 54.984 | 0 |
| 2025-09-22 | 61.190 | 61.190 | 61.190 | 61.190 | 54.984 | 2 |
| 2025-09-19 | 61.400 | 61.400 | 61.190 | 61.190 | 54.984 | 9 |
| 2025-09-18 | 61.450 | 61.450 | 61.450 | 61.450 | 55.218 | 0 |
| 2025-09-17 | 61.450 | 61.450 | 61.450 | 61.450 | 55.218 | 0 |
| 2025-09-16 | 61.450 | 61.450 | 61.450 | 61.450 | 55.218 | 0 |
| 2025-09-15 | 61.450 | 61.450 | 61.450 | 61.450 | 55.218 | 3 |
| 2025-09-12 | 64.980 | 64.980 | 64.980 | 64.980 | 58.120 | 0 |
| 2025-09-11 | 64.980 | 64.980 | 64.980 | 64.980 | 58.120 | 1 |
| 2025-09-10 | 64.980 | 64.980 | 64.980 | 64.980 | 58.120 | 0 |
| 2025-09-09 | 64.980 | 64.980 | 64.980 | 64.980 | 58.120 | 0 |
| 2025-09-08 | 58.000 | 64.990 | 58.000 | 64.980 | 58.120 | 18 |
| 2025-09-05 | 55.400 | 55.400 | 55.300 | 55.300 | 49.462 | 20 |
| 2025-09-04 | 55.400 | 55.400 | 55.400 | 55.400 | 49.552 | 0 |
| 2025-09-03 | 55.400 | 55.400 | 55.400 | 55.400 | 49.552 | 7 |
| 2025-09-02 | 55.500 | 55.500 | 55.500 | 55.500 | 49.641 | 3 |
| 2025-09-01 | 55.500 | 55.500 | 55.500 | 55.500 | 49.641 | 5 |
| 2025-08-29 | 56.000 | 56.000 | 56.000 | 56.000 | 50.088 | 0 |
| 2025-08-28 | 56.000 | 56.000 | 56.000 | 56.000 | 50.088 | 0 |
| 2025-08-27 | 56.000 | 56.000 | 56.000 | 56.000 | 50.088 | 1 |
| 2025-08-26 | 56.000 | 56.000 | 56.000 | 56.000 | 50.088 | 1 |
| 2025-08-25 | 56.720 | 56.720 | 56.000 | 56.000 | 50.088 | 2 |
| 2025-08-22 | 55.500 | 55.500 | 55.500 | 55.500 | 49.641 | 0 |
| 2025-08-21 | 55.000 | 55.500 | 55.000 | 55.500 | 49.641 | 60 |
| 2025-08-20 | 55.500 | 55.500 | 50.000 | 50.000 | 44.722 | 70 |
| 2025-08-19 | 56.000 | 56.000 | 56.000 | 56.000 | 50.088 | 1 |
| 2025-08-18 | 57.000 | 57.000 | 57.000 | 57.000 | 50.983 | 0 |
| 2025-08-15 | 57.000 | 57.000 | 57.000 | 57.000 | 50.983 | 0 |
| 2025-08-14 | 57.000 | 57.000 | 56.600 | 57.000 | 50.732 | 75 |
| 2025-08-13 | 58.940 | 58.940 | 58.940 | 58.940 | 52.459 | 45 |
| 2025-08-12 | 55.200 | 64.800 | 55.200 | 64.800 | 57.675 | 95 |
| 2025-08-11 | 55.400 | 55.400 | 55.400 | 55.400 | 49.308 | 5 |
| 2025-08-08 | 55.400 | 55.400 | 55.400 | 55.400 | 49.308 | 17 |
| 2025-08-07 | 55.400 | 55.400 | 55.400 | 55.400 | 49.308 | 2 |
| 2025-08-06 | 55.500 | 55.500 | 55.500 | 55.500 | 49.397 | 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.