Clave Indices De Precos Fundo De Investimento Imobiliario historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	99.290	99.290	96.300	98.210	66.391	2,274
2023-12-04	99.990	99.990	96.770	98.210	66.391	2,780
2023-12-01	98.300	100.00	97.000	100.00	67.601	18,911
2023-11-30	99.990	99.990	97.750	99.000	66.925	2,627
2023-11-29	100.00	100.00	96.500	100.00	67.601	4,183
2023-11-28	98.950	100.00	96.600	100.00	67.601	4,324
2023-11-27	98.700	98.990	95.540	98.990	66.918	13,384
2023-11-24	99.000	99.000	96.100	98.700	66.722	5,080
2023-11-23	98.990	99.000	95.990	99.000	66.925	3,870
2023-11-22	99.000	99.000	96.100	98.990	66.918	4,725
2023-11-21	99.970	99.970	97.010	99.000	66.925	2,925
2023-11-20	100.00	100.00	95.000	97.990	66.242	5,167
2023-11-17	98.500	98.500	96.010	98.000	66.249	3,024
2023-11-16	99.500	100.00	95.150	100.00	67.601	3,114
2023-11-14	97.990	100.00	94.160	100.00	67.601	3,313
2023-11-13	95.000	98.900	92.000	97.910	66.188	5,930
2023-11-10	103.00	103.00	94.200	100.00	67.601	3,937
2023-11-09	98.020	101.00	96.070	100.00	66.878	3,931
2023-11-08	102.99	102.99	95.000	102.00	68.216	1,589
2023-11-07	100.00	104.00	96.020	102.99	68.878	1,628
2023-11-06	102.50	102.50	96.120	102.00	68.216	6,699
2023-11-03	104.50	104.50	102.00	104.50	69.888	6,779
2023-11-01	103.80	104.49	99.010	103.00	68.884	6,986

← NewerPage 13 of 13 · 743 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.