Clave Indices De Precos Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 86.880 | 87.250 | 86.870 | 86.900 | 76.028 | 8,057 |
| 2025-11-03 | 87.060 | 87.160 | 86.810 | 86.880 | 76.011 | 6,657 |
| 2025-10-31 | 86.980 | 87.460 | 86.700 | 87.170 | 76.264 | 4,634 |
| 2025-10-30 | 87.180 | 87.180 | 86.530 | 86.700 | 75.853 | 16,215 |
| 2025-10-29 | 87.270 | 87.390 | 86.880 | 87.180 | 76.273 | 4,930 |
| 2025-10-28 | 87.720 | 87.720 | 86.430 | 87.350 | 76.422 | 23,622 |
| 2025-10-27 | 87.590 | 87.720 | 86.800 | 87.150 | 76.247 | 18,866 |
| 2025-10-24 | 87.740 | 87.740 | 87.110 | 87.140 | 76.238 | 6,490 |
| 2025-10-23 | 87.620 | 88.360 | 87.030 | 87.800 | 76.816 | 14,842 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.0000 BRL |
| 2026-09-10 | 0.9500 BRL |
| 2026-08-11 | 1.0000 BRL |
| 2026-07-09 | 1.3200 BRL |
| 2026-06-10 | 1.1500 BRL |
| 2026-05-12 | 0.9500 BRL |
| 2026-04-10 | 0.9500 BRL |
| 2026-03-10 | 0.9500 BRL |
| 2026-02-10 | 0.8800 BRL |
| 2026-01-12 | 0.9500 BRL |
| 2025-12-09 | 0.9600 BRL |
| 2025-11-11 | 0.9500 BRL |
| 2025-10-09 | 1.0000 BRL |
| 2025-09-09 | 1.0000 BRL |
| 2025-08-11 | 1.0000 BRL |
| 2025-07-09 | 1.1000 BRL |
| 2025-06-10 | 1.1500 BRL |
| 2025-05-12 | 1.1500 BRL |
| 2025-04-09 | 1.1000 BRL |
| 2025-03-13 | 1.0100 BRL |
| 2025-02-11 | 1.0000 BRL |
| 2025-01-10 | 1.0000 BRL |
| 2024-12-10 | 1.0000 BRL |
| 2024-11-11 | 0.9500 BRL |
| 2024-10-09 | 0.9500 BRL |
| 2024-09-10 | 0.9500 BRL |
| 2024-08-09 | 0.9800 BRL |
| 2024-07-09 | 1.0000 BRL |
| 2024-06-11 | 0.9500 BRL |
| 2024-05-10 | 1.0000 BRL |
| 2024-04-09 | 1.0200 BRL |
| 2024-03-11 | 1.0000 BRL |
| 2024-02-09 | 1.0100 BRL |
| 2024-01-10 | 1.0100 BRL |
| 2023-12-11 | 1.1000 BRL |
| 2023-11-10 | 1.0690 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.