Personale I Fundo Invest Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.480	1.480	1.480	1.480	9.208	0
2023-11-27	1.480	1.480	1.480	1.480	9.208	0
2023-11-24	1.480	1.480	1.480	1.480	9.208	0
2023-11-23	1.480	1.480	1.480	1.480	9.208	0
2023-11-22	1.480	1.480	1.480	1.480	9.208	0
2023-11-21	1.480	1.480	1.480	1.480	9.208	0
2023-11-20	1.480	1.480	1.480	1.480	9.208	0
2023-11-17	1.480	1.480	1.480	1.480	9.208	0
2023-11-16	1.480	1.480	1.480	1.480	9.208	0
2023-11-14	1.480	1.480	1.480	1.480	9.208	0
2023-11-13	1.480	1.480	1.480	1.480	9.208	0
2023-11-10	1.480	1.480	1.480	1.480	9.208	0
2023-11-09	1.480	1.480	1.480	1.480	9.208	0
2023-11-08	1.480	1.480	1.480	1.480	9.208	0
2023-11-07	1.480	1.480	1.480	1.480	9.208	0
2023-11-06	1.480	1.480	1.480	1.480	9.208	0
2023-11-03	1.480	1.480	1.480	1.480	9.208	0
2023-11-01	1.480	1.480	1.480	1.480	9.208	0
2023-10-31	1.480	1.480	1.480	1.480	9.208	0
2023-10-30	1.480	1.480	1.480	1.480	9.208	0
2023-10-27	1.480	1.480	1.480	1.480	9.208	0
2023-10-26	1.480	1.480	1.480	1.480	9.208	0
2023-10-25	1.480	1.480	1.480	1.480	9.208	0
2023-10-24	1.480	1.480	1.480	1.480	9.208	0
2023-10-23	1.480	1.480	1.480	1.480	9.208	0
2023-10-20	1.480	1.480	1.480	1.480	9.208	0
2023-10-19	1.480	1.480	1.480	1.480	9.208	0
2023-10-18	1.480	1.480	1.480	1.480	9.208	0
2023-10-17	1.420	1.490	1.320	1.480	9.208	63
2023-10-16	1.440	1.440	1.440	1.440	8.959	3
2023-10-13	1.400	1.400	1.400	1.400	8.710	29
2023-10-11	1.230	1.400	1.230	1.400	8.710	285
2023-10-10	1.240	1.240	1.240	1.240	7.715	1
2023-10-09	1.200	1.240	1.060	1.240	7.715	232
2023-10-06	1.240	1.240	1.240	1.240	7.715	0
2023-10-05	1.240	1.240	1.240	1.240	7.715	0
2023-10-04	1.300	1.300	1.240	1.240	7.715	3
2023-10-03	1.300	1.300	1.300	1.300	8.088	0
2023-10-02	1.300	1.300	1.300	1.300	8.088	2
2023-09-29	1.200	1.200	1.200	1.200	7.466	0
2023-09-28	1.310	1.310	1.310	1.310	8.151	0
2023-09-27	1.300	1.310	1.300	1.310	8.151	219
2023-09-26	1.300	1.300	1.300	1.300	8.088	0
2023-09-25	1.300	1.300	1.300	1.300	8.088	10
2023-09-22	1.300	1.300	1.300	1.300	8.088	6
2023-09-21	1.310	1.310	1.310	1.310	8.151	0
2023-09-20	1.400	1.400	1.310	1.310	8.151	14
2023-09-19	1.310	1.410	1.310	1.410	8.773	11
2023-09-18	1.310	1.310	1.310	1.310	8.151	0
2023-09-15	1.310	1.310	1.310	1.310	8.151	0
2023-09-14	1.300	1.370	1.300	1.310	8.151	504
2023-09-13	1.370	1.370	1.370	1.370	8.524	2
2023-09-12	1.360	1.370	1.360	1.370	8.524	29
2023-09-11	1.170	1.210	1.170	1.210	7.528	21
2023-09-08	1.210	1.350	1.180	1.350	8.399	204
2023-09-06	1.210	1.210	1.210	1.210	7.528	11
2023-09-05	1.330	1.330	1.330	1.330	8.275	10
2023-09-04	1.370	1.370	1.300	1.330	8.275	23
2023-09-01	1.370	1.370	1.370	1.370	8.524	38
2023-08-31	1.250	1.250	1.250	1.250	7.777	0

← NewerPage 13 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0864 BRL
2026-01-09	0.0814 BRL
2025-01-09	0.4778 BRL
2024-07-08	0.1781 BRL
2023-07-31	0.1547 BRL
2023-01-09	0.4812 BRL
2022-07-11	0.1547 BRL
2022-07-08	0.0212 BRL
2022-01-10	0.0228 BRL

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