Fundo De Investimento Imobiliario Ourinvest Re I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 668 |
| 2026-10-15 | 72.000 | 72.990 | 60.010 | 61.020 | 60.320 | 1,327 |
| 2026-10-14 | 72.000 | 72.000 | 72.000 | 72.000 | 71.174 | 0 |
| 2026-10-13 | 72.000 | 72.000 | 72.000 | 72.000 | 71.174 | 10 |
| 2026-10-09 | 72.000 | 72.000 | 72.000 | 72.000 | 71.174 | 4 |
| 2026-10-08 | 71.010 | 71.010 | 71.000 | 71.010 | 70.195 | 81 |
| 2026-10-07 | 67.000 | 70.010 | 67.000 | 70.010 | 69.207 | 1,329 |
| 2026-10-06 | 63.110 | 64.500 | 63.040 | 64.500 | 63.760 | 934 |
| 2026-10-05 | 67.000 | 67.000 | 60.000 | 62.490 | 61.773 | 285 |
| 2026-10-02 | 62.990 | 62.990 | 62.990 | 62.990 | 62.267 | 19 |
| 2026-10-01 | 60.000 | 62.990 | 60.000 | 62.990 | 62.267 | 199 |
| 2026-09-30 | 67.900 | 67.900 | 60.030 | 60.030 | 59.341 | 101 |
| 2026-09-29 | 61.810 | 64.000 | 61.810 | 63.980 | 63.246 | 104 |
| 2026-09-28 | 61.520 | 61.520 | 60.790 | 61.010 | 60.310 | 15 |
| 2026-09-25 | 61.740 | 61.740 | 61.740 | 61.740 | 61.032 | 2 |
| 2026-09-24 | 61.990 | 62.010 | 61.990 | 62.000 | 61.289 | 110 |
| 2026-09-23 | 62.000 | 62.000 | 62.000 | 62.000 | 61.289 | 1 |
| 2026-09-22 | 64.360 | 64.800 | 64.360 | 64.800 | 64.057 | 17 |
| 2026-09-21 | 64.000 | 64.000 | 63.720 | 63.720 | 62.989 | 2 |
| 2026-09-18 | 65.970 | 67.900 | 59.400 | 64.000 | 63.266 | 162 |
| 2026-09-17 | 67.890 | 67.890 | 65.970 | 65.970 | 65.213 | 27 |
| 2026-09-16 | 67.990 | 72.000 | 65.000 | 65.450 | 64.699 | 13 |
| 2026-09-15 | 66.990 | 66.990 | 62.000 | 64.800 | 63.642 | 83 |
| 2026-09-14 | 65.600 | 66.150 | 65.600 | 66.150 | 64.967 | 4 |
| 2026-09-11 | 67.000 | 67.000 | 67.000 | 67.000 | 65.802 | 1 |
| 2026-09-10 | 64.000 | 64.000 | 64.000 | 64.000 | 62.856 | 5 |
| 2026-09-09 | 60.000 | 60.000 | 60.000 | 60.000 | 58.927 | 5 |
| 2026-09-08 | 67.470 | 67.470 | 60.200 | 60.200 | 59.124 | 7 |
| 2026-09-04 | 63.000 | 64.970 | 60.000 | 64.470 | 63.317 | 318 |
| 2026-09-03 | 71.970 | 71.970 | 71.970 | 71.970 | 70.683 | 1 |
| 2026-09-02 | 67.000 | 68.000 | 63.650 | 68.000 | 66.784 | 53 |
| 2026-09-01 | 72.000 | 72.000 | 72.000 | 72.000 | 70.713 | 1 |
| 2026-08-31 | 71.500 | 71.500 | 70.000 | 71.000 | 69.731 | 1,115 |
| 2026-08-28 | 69.000 | 71.000 | 69.000 | 69.000 | 67.766 | 1,139 |
| 2026-08-27 | 70.000 | 71.000 | 70.000 | 71.000 | 69.731 | 100 |
| 2026-08-26 | 64.880 | 71.000 | 64.880 | 66.000 | 64.820 | 107 |
| 2026-08-25 | 60.000 | 60.000 | 60.000 | 60.000 | 58.927 | 0 |
| 2026-08-24 | 60.000 | 60.000 | 60.000 | 60.000 | 58.927 | 2 |
| 2026-08-21 | 59.510 | 60.000 | 58.600 | 60.000 | 58.927 | 630 |
| 2026-08-20 | 64.000 | 64.000 | 59.000 | 59.530 | 58.466 | 204 |
| 2026-08-19 | 63.500 | 63.500 | 63.500 | 63.500 | 62.365 | 1 |
| 2026-08-18 | 65.000 | 65.000 | 63.500 | 63.500 | 62.365 | 2 |
| 2026-08-17 | 64.980 | 64.990 | 64.980 | 64.990 | 63.828 | 2 |
| 2026-08-14 | 65.000 | 65.000 | 65.000 | 65.000 | 63.347 | 700 |
| 2026-08-13 | 55.020 | 55.020 | 55.020 | 55.020 | 53.621 | 0 |
| 2026-08-12 | 55.020 | 55.020 | 55.020 | 55.020 | 53.621 | 0 |
| 2026-08-11 | 55.020 | 55.020 | 55.020 | 55.020 | 53.621 | 0 |
| 2026-08-10 | 55.020 | 55.020 | 55.020 | 55.020 | 53.621 | 2 |
| 2026-08-07 | 55.030 | 55.030 | 55.030 | 55.030 | 53.630 | 0 |
| 2026-08-06 | 55.030 | 55.030 | 55.030 | 55.030 | 53.630 | 2 |
| 2026-08-05 | 55.860 | 55.860 | 55.860 | 55.860 | 54.439 | 1 |
| 2026-08-04 | 57.000 | 57.000 | 57.000 | 57.000 | 55.550 | 0 |
| 2026-08-03 | 57.500 | 57.500 | 57.000 | 57.000 | 55.550 | 211 |
| 2026-07-31 | 60.020 | 60.020 | 60.000 | 60.000 | 58.474 | 945 |
| 2026-07-30 | 62.000 | 62.000 | 62.000 | 62.000 | 60.423 | 0 |
| 2026-07-29 | 62.000 | 62.000 | 62.000 | 62.000 | 60.423 | 0 |
| 2026-07-28 | 60.000 | 62.000 | 60.000 | 62.000 | 60.423 | 151 |
| 2026-07-27 | 60.000 | 60.000 | 60.000 | 60.000 | 58.474 | 22 |
| 2026-07-24 | 65.000 | 65.000 | 60.000 | 60.000 | 58.474 | 8 |
| 2026-07-23 | 65.000 | 65.000 | 65.000 | 65.000 | 63.347 | 11 |
Page 1 of 21 · 1,248 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.