Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 2 |
| 2025-02-07 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 0 |
| 2025-02-06 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 0 |
| 2025-02-05 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 0 |
| 2025-02-04 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 2 |
| 2025-02-03 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 4 |
| 2025-01-31 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 0 |
| 2025-01-30 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 0 |
| 2025-01-29 | 59.950 | 59.950 | 59.950 | 59.950 | 52.555 | 102 |
| 2025-01-28 | 55.000 | 59.950 | 55.000 | 59.950 | 52.555 | 220 |
| 2025-01-27 | 56.000 | 56.000 | 56.000 | 56.000 | 49.092 | 1 |
| 2025-01-24 | 56.000 | 56.000 | 56.000 | 56.000 | 49.092 | 77 |
| 2025-01-23 | 56.050 | 56.050 | 55.000 | 55.000 | 48.215 | 601 |
| 2025-01-22 | 61.990 | 61.990 | 61.250 | 61.250 | 53.694 | 2 |
| 2025-01-21 | 64.990 | 64.990 | 63.990 | 63.990 | 56.096 | 6 |
| 2025-01-20 | 72.490 | 72.490 | 72.490 | 72.490 | 63.548 | 1 |
| 2025-01-17 | 73.000 | 73.000 | 72.490 | 72.490 | 63.548 | 4 |
| 2025-01-16 | 56.060 | 63.050 | 56.060 | 63.050 | 55.272 | 2 |
| 2025-01-15 | 63.490 | 63.490 | 63.490 | 63.490 | 55.263 | 2 |
| 2025-01-14 | 63.500 | 63.500 | 63.500 | 63.500 | 55.272 | 0 |
| 2025-01-13 | 63.500 | 63.500 | 63.500 | 63.500 | 55.272 | 100 |
| 2025-01-10 | 63.500 | 63.500 | 63.500 | 63.500 | 55.272 | 0 |
| 2025-01-09 | 63.500 | 63.500 | 63.500 | 63.500 | 55.272 | 48 |
| 2025-01-08 | 64.500 | 64.500 | 64.450 | 64.450 | 56.099 | 33 |
| 2025-01-07 | 58.000 | 58.000 | 57.000 | 57.000 | 49.614 | 605 |
| 2025-01-06 | 72.000 | 72.000 | 72.000 | 72.000 | 62.671 | 50 |
| 2025-01-03 | 67.990 | 72.000 | 67.000 | 72.000 | 62.671 | 180 |
| 2025-01-02 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 100 |
| 2024-12-30 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 20 |
| 2024-12-27 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 1,110 |
| 2024-12-26 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 0 |
| 2024-12-23 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 20 |
| 2024-12-20 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 1 |
| 2024-12-19 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 30 |
| 2024-12-18 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 13 |
| 2024-12-17 | 58.000 | 58.000 | 58.000 | 58.000 | 50.485 | 2 |
| 2024-12-16 | 55.000 | 55.000 | 55.000 | 55.000 | 47.874 | 0 |
| 2024-12-13 | 55.000 | 55.000 | 55.000 | 55.000 | 47.525 | 17 |
| 2024-12-12 | 55.000 | 55.000 | 50.000 | 50.000 | 43.205 | 1,404 |
| 2024-12-11 | 55.000 | 55.000 | 55.000 | 55.000 | 47.525 | 1,000 |
| 2024-12-10 | 60.000 | 60.000 | 56.000 | 60.000 | 51.846 | 77 |
| 2024-12-09 | 59.990 | 60.000 | 55.000 | 60.000 | 51.846 | 134 |
| 2024-12-06 | 59.970 | 60.000 | 59.970 | 60.000 | 51.846 | 501 |
| 2024-12-05 | 55.000 | 55.000 | 55.000 | 55.000 | 47.525 | 4 |
| 2024-12-04 | 55.010 | 55.010 | 55.010 | 55.010 | 47.534 | 0 |
| 2024-12-03 | 60.000 | 60.000 | 55.010 | 55.010 | 47.534 | 5 |
| 2024-12-02 | 55.000 | 55.000 | 55.000 | 55.000 | 47.525 | 0 |
| 2024-11-29 | 55.010 | 55.010 | 55.000 | 55.000 | 47.525 | 101 |
| 2024-11-28 | 55.070 | 55.070 | 55.070 | 55.070 | 47.586 | 0 |
| 2024-11-27 | 55.000 | 55.070 | 55.000 | 55.070 | 47.586 | 930 |
| 2024-11-26 | 54.990 | 54.990 | 54.990 | 54.990 | 47.517 | 0 |
| 2024-11-25 | 56.500 | 56.500 | 54.990 | 54.990 | 47.517 | 1,161 |
| 2024-11-22 | 56.500 | 56.500 | 56.500 | 56.500 | 48.821 | 16 |
| 2024-11-21 | 49.990 | 50.000 | 49.990 | 50.000 | 43.205 | 3,616 |
| 2024-11-19 | 49.000 | 50.000 | 47.000 | 49.990 | 43.196 | 719 |
| 2024-11-18 | 50.000 | 50.000 | 49.000 | 49.000 | 42.341 | 203 |
| 2024-11-14 | 55.000 | 59.900 | 51.190 | 54.190 | 37.968 | 8 |
| 2024-11-13 | 54.000 | 54.000 | 54.000 | 54.000 | 37.835 | 2,000 |
| 2024-11-12 | 54.000 | 54.000 | 54.000 | 54.000 | 37.835 | 1,000 |
| 2024-11-11 | 51.190 | 51.190 | 51.190 | 51.190 | 35.866 | 1 |
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.