Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 59.900 | 59.900 | 59.900 | 59.900 | 52.647 | 1 |
| 2025-05-09 | 58.880 | 58.880 | 58.870 | 58.870 | 51.742 | 10 |
| 2025-05-08 | 60.000 | 60.000 | 60.000 | 60.000 | 52.735 | 1 |
| 2025-05-07 | 57.000 | 57.000 | 57.000 | 57.000 | 50.098 | 0 |
| 2025-05-06 | 56.300 | 57.000 | 56.300 | 57.000 | 50.098 | 17 |
| 2025-05-05 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-05-02 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-04-30 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-04-29 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-04-28 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-04-25 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 2 |
| 2025-04-24 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-04-23 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 0 |
| 2025-04-22 | 56.950 | 56.950 | 56.950 | 56.950 | 50.054 | 5 |
| 2025-04-17 | 57.000 | 57.000 | 57.000 | 57.000 | 50.098 | 0 |
| 2025-04-16 | 57.000 | 57.000 | 57.000 | 57.000 | 50.098 | 0 |
| 2025-04-15 | 57.000 | 57.000 | 57.000 | 57.000 | 50.098 | 0 |
| 2025-04-14 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 80 |
| 2025-04-11 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-04-10 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-04-09 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 3 |
| 2025-04-08 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-04-07 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 5 |
| 2025-04-04 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-04-03 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-04-02 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 12 |
| 2025-04-01 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-03-31 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-03-28 | 56.000 | 57.000 | 56.000 | 57.000 | 50.054 | 977 |
| 2025-03-27 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 1 |
| 2025-03-26 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 0 |
| 2025-03-25 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 12 |
| 2025-03-24 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 1 |
| 2025-03-21 | 57.000 | 57.000 | 57.000 | 57.000 | 50.054 | 501 |
| 2025-03-20 | 55.860 | 55.860 | 55.860 | 55.860 | 49.053 | 0 |
| 2025-03-19 | 55.860 | 55.860 | 55.860 | 55.860 | 49.053 | 1 |
| 2025-03-18 | 57.000 | 57.000 | 57.000 | 57.000 | 50.010 | 36 |
| 2025-03-17 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 410 |
| 2025-03-14 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 6 |
| 2025-03-13 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-03-12 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-03-11 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-03-10 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 167 |
| 2025-03-07 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 7 |
| 2025-03-06 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 4 |
| 2025-03-05 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-02-28 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-02-27 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-02-26 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-02-25 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-02-24 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 2 |
| 2025-02-21 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 0 |
| 2025-02-20 | 57.900 | 57.900 | 57.900 | 57.900 | 50.800 | 2 |
| 2025-02-19 | 59.890 | 59.890 | 59.890 | 59.890 | 52.546 | 0 |
| 2025-02-18 | 59.890 | 59.890 | 59.890 | 59.890 | 52.546 | 0 |
| 2025-02-17 | 59.890 | 59.890 | 59.890 | 59.890 | 52.546 | 0 |
| 2025-02-14 | 59.890 | 59.890 | 59.890 | 59.890 | 52.502 | 0 |
| 2025-02-13 | 59.890 | 59.890 | 59.890 | 59.890 | 52.502 | 1 |
| 2025-02-12 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 0 |
| 2025-02-11 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 2 |
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.