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
2025-08-05	55.500	55.500	55.500	55.500	49.397	0
2025-08-04	55.500	55.500	55.500	55.500	49.397	2
2025-08-01	55.500	55.500	55.500	55.500	49.397	0
2025-07-31	55.500	55.500	55.500	55.500	49.397	0
2025-07-30	55.500	55.500	55.500	55.500	49.397	34
2025-07-29	55.500	55.500	55.500	55.500	49.397	0
2025-07-28	55.500	55.500	55.500	55.500	49.397	2
2025-07-25	55.400	55.500	55.400	55.500	49.397	15
2025-07-24	55.500	55.500	55.500	55.500	49.397	0
2025-07-23	55.500	55.500	55.500	55.500	49.397	1
2025-07-22	55.500	55.500	55.500	55.500	49.397	0
2025-07-21	55.500	55.500	55.500	55.500	49.397	5
2025-07-18	56.000	56.000	56.000	56.000	49.842	0
2025-07-17	56.690	57.000	56.000	56.000	49.842	22
2025-07-16	57.000	57.000	57.000	57.000	50.732	0
2025-07-15	57.000	57.000	57.000	57.000	50.732	0
2025-07-14	57.000	57.000	57.000	57.000	50.438	4
2025-07-11	57.000	57.000	57.000	57.000	50.438	0
2025-07-10	57.000	57.000	57.000	57.000	50.438	3
2025-07-09	57.000	57.000	57.000	57.000	50.438	4
2025-07-08	57.000	57.000	57.000	57.000	50.438	0
2025-07-07	57.000	57.000	57.000	57.000	50.438	0
2025-07-04	57.000	57.000	57.000	57.000	50.438	1
2025-07-03	58.930	58.930	58.930	58.930	52.146	0
2025-07-02	58.930	58.930	58.930	58.930	52.146	0
2025-07-01	58.930	58.930	58.930	58.930	52.146	1
2025-06-30	63.230	63.230	63.230	63.230	55.951	30
2025-06-27	54.990	54.990	54.990	54.990	48.659	0
2025-06-26	54.990	54.990	54.990	54.990	48.659	0
2025-06-25	54.990	54.990	54.990	54.990	48.659	1
2025-06-24	54.990	54.990	54.990	54.990	48.659	4
2025-06-23	54.980	54.980	50.730	50.730	44.890	2
2025-06-20	55.000	55.000	54.990	54.990	48.659	10
2025-06-18	50.720	50.720	50.720	50.720	44.881	7
2025-06-17	51.020	51.020	51.020	51.020	45.146	0
2025-06-16	51.020	51.020	51.020	51.020	45.146	0
2025-06-13	51.020	51.020	51.020	51.020	44.881	0
2025-06-12	51.020	51.020	51.020	51.020	44.881	0
2025-06-11	59.500	59.500	51.020	51.020	44.881	42
2025-06-10	55.560	55.560	55.560	55.560	48.875	7
2025-06-09	55.560	60.000	55.560	60.000	52.780	3
2025-06-06	60.000	60.000	60.000	60.000	52.780	8
2025-06-05	60.550	60.550	55.550	55.550	48.866	19
2025-06-04	55.560	55.560	55.560	55.560	48.875	0
2025-06-03	55.560	55.560	55.560	55.560	48.875	2
2025-06-02	55.550	64.000	55.550	55.570	48.883	65
2025-05-30	55.550	55.550	55.550	55.550	48.866	6
2025-05-29	55.050	55.080	55.050	55.050	48.426	32
2025-05-28	56.950	56.950	56.950	56.950	50.097	0
2025-05-27	56.950	56.950	56.950	56.950	50.097	0
2025-05-26	56.950	56.950	56.950	56.950	50.097	0
2025-05-23	56.950	56.950	56.950	56.950	50.097	10
2025-05-22	56.950	56.950	56.950	56.950	50.097	1
2025-05-21	57.950	57.950	56.950	56.950	50.097	11
2025-05-20	58.000	58.000	58.000	58.000	51.021	0
2025-05-19	58.000	58.000	58.000	58.000	51.021	0
2025-05-16	58.000	58.000	58.000	58.000	51.021	0
2025-05-15	58.000	58.000	58.000	58.000	50.977	0
2025-05-14	60.500	60.500	58.000	58.000	50.977	8
2025-05-13	59.900	59.900	59.900	59.900	52.647	2

← NewerPage 6 of 21 · 1,250 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.