Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 55.000 | 55.000 | 55.000 | 55.000 | 38.536 | 1 |
| 2024-11-07 | 54.990 | 54.990 | 54.000 | 54.000 | 37.835 | 1,454 |
| 2024-11-06 | 51.180 | 55.000 | 50.180 | 54.000 | 37.835 | 1,720 |
| 2024-11-05 | 47.550 | 55.500 | 47.550 | 55.500 | 38.886 | 64 |
| 2024-11-04 | 55.000 | 55.000 | 54.960 | 54.960 | 38.508 | 8 |
| 2024-11-01 | 55.000 | 55.000 | 55.000 | 55.000 | 38.536 | 5 |
| 2024-10-31 | 52.180 | 52.180 | 52.180 | 52.180 | 36.560 | 10 |
| 2024-10-30 | 55.990 | 55.990 | 55.990 | 55.990 | 39.230 | 7 |
| 2024-10-29 | 55.180 | 56.180 | 48.190 | 48.190 | 33.765 | 1,372 |
| 2024-10-28 | 55.150 | 55.970 | 53.000 | 55.970 | 39.216 | 1,190 |
| 2024-10-25 | 55.180 | 55.180 | 55.180 | 55.180 | 38.662 | 0 |
| 2024-10-24 | 55.180 | 55.180 | 55.180 | 55.180 | 38.662 | 0 |
| 2024-10-23 | 55.180 | 55.180 | 55.180 | 55.180 | 38.662 | 0 |
| 2024-10-22 | 55.170 | 55.180 | 55.170 | 55.180 | 38.662 | 100 |
| 2024-10-21 | 55.700 | 55.700 | 55.700 | 55.700 | 39.026 | 0 |
| 2024-10-18 | 55.700 | 55.700 | 55.700 | 55.700 | 39.026 | 0 |
| 2024-10-17 | 55.910 | 55.910 | 50.030 | 55.700 | 39.026 | 248 |
| 2024-10-16 | 55.920 | 55.920 | 55.920 | 55.920 | 39.181 | 0 |
| 2024-10-15 | 55.970 | 55.970 | 51.000 | 55.920 | 39.181 | 104 |
| 2024-10-14 | 54.990 | 54.990 | 51.100 | 54.980 | 38.242 | 93 |
| 2024-10-11 | 52.000 | 55.000 | 49.680 | 49.680 | 34.555 | 327 |
| 2024-10-10 | 56.990 | 57.160 | 56.990 | 57.160 | 39.758 | 438 |
| 2024-10-09 | 52.000 | 56.990 | 52.000 | 56.990 | 39.640 | 2 |
| 2024-10-08 | 57.450 | 57.450 | 57.450 | 57.450 | 39.960 | 0 |
| 2024-10-07 | 52.000 | 57.490 | 52.000 | 57.450 | 39.960 | 47 |
| 2024-10-04 | 57.400 | 57.500 | 57.400 | 57.500 | 39.995 | 100 |
| 2024-10-03 | 57.500 | 57.500 | 57.500 | 57.500 | 39.995 | 0 |
| 2024-10-02 | 54.990 | 57.970 | 54.990 | 57.500 | 39.995 | 116 |
| 2024-10-01 | 54.990 | 54.990 | 54.990 | 54.990 | 38.249 | 0 |
| 2024-09-30 | 50.180 | 54.990 | 50.180 | 54.990 | 38.249 | 43 |
| 2024-09-27 | 48.010 | 55.990 | 48.010 | 49.180 | 34.207 | 220 |
| 2024-09-26 | 57.980 | 57.980 | 57.980 | 57.980 | 40.328 | 2 |
| 2024-09-25 | 58.000 | 58.000 | 58.000 | 58.000 | 40.342 | 0 |
| 2024-09-24 | 58.000 | 58.000 | 58.000 | 58.000 | 40.342 | 3 |
| 2024-09-23 | 54.980 | 56.180 | 54.000 | 54.000 | 37.560 | 720 |
| 2024-09-20 | 54.000 | 54.000 | 54.000 | 54.000 | 37.560 | 500 |
| 2024-09-19 | 54.990 | 54.990 | 54.990 | 54.990 | 38.249 | 0 |
| 2024-09-18 | 54.990 | 54.990 | 54.990 | 54.990 | 38.249 | 0 |
| 2024-09-17 | 50.000 | 54.990 | 50.000 | 54.990 | 38.249 | 2 |
| 2024-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 34.778 | 1 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 34.500 | 10 |
| 2024-09-12 | 47.970 | 47.970 | 47.970 | 47.970 | 33.099 | 0 |
| 2024-09-11 | 47.970 | 47.970 | 47.970 | 47.970 | 33.099 | 0 |
| 2024-09-10 | 47.970 | 47.970 | 47.970 | 47.970 | 33.099 | 10 |
| 2024-09-09 | 50.000 | 50.600 | 48.980 | 48.980 | 33.796 | 355 |
| 2024-09-06 | 49.500 | 50.180 | 47.470 | 47.480 | 32.761 | 1,157 |
| 2024-09-05 | 57.980 | 57.980 | 49.510 | 49.510 | 34.162 | 6 |
| 2024-09-04 | 48.620 | 48.620 | 48.620 | 48.620 | 33.547 | 0 |
| 2024-09-03 | 48.620 | 48.620 | 48.620 | 48.620 | 33.547 | 0 |
| 2024-09-02 | 48.620 | 48.620 | 48.620 | 48.620 | 33.547 | 1,950 |
| 2024-08-30 | 58.000 | 58.000 | 48.130 | 48.130 | 33.209 | 4 |
| 2024-08-29 | 55.800 | 55.800 | 55.800 | 55.800 | 38.502 | 0 |
| 2024-08-28 | 55.610 | 55.800 | 53.530 | 55.800 | 38.502 | 2,081 |
| 2024-08-27 | 53.510 | 53.510 | 53.510 | 53.510 | 36.921 | 0 |
| 2024-08-26 | 44.610 | 53.510 | 44.610 | 53.510 | 36.921 | 121 |
| 2024-08-23 | 47.500 | 55.000 | 47.500 | 55.000 | 37.950 | 3,374 |
| 2024-08-22 | 47.490 | 47.490 | 47.490 | 47.490 | 32.768 | 0 |
| 2024-08-21 | 47.490 | 47.490 | 47.490 | 47.490 | 32.768 | 1 |
| 2024-08-20 | 47.500 | 47.500 | 47.500 | 47.500 | 32.775 | 0 |
| 2024-08-19 | 47.500 | 47.500 | 47.500 | 47.500 | 32.775 | 3 |
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.