Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.400	1.440	1.200	1.250	7.777	109
2023-08-29	1.400	1.400	1.400	1.400	8.710	0
2023-08-28	1.400	1.400	1.400	1.400	8.710	19
2023-08-25	1.420	1.460	1.400	1.400	8.710	99
2023-08-24	1.420	1.420	1.390	1.390	8.648	37
2023-08-23	1.400	1.410	1.400	1.410	8.773	58
2023-08-22	1.310	1.460	1.310	1.430	8.897	134
2023-08-21	1.310	1.310	1.310	1.310	8.151	1
2023-08-18	1.310	1.310	1.310	1.310	8.151	0
2023-08-17	1.310	1.310	1.310	1.310	8.151	23
2023-08-16	1.300	1.300	1.300	1.300	8.088	0
2023-08-15	1.440	1.440	1.300	1.300	8.088	537
2023-08-14	1.520	1.520	1.440	1.440	8.959	8
2023-08-11	1.520	1.520	1.480	1.480	9.208	9
2023-08-10	1.540	1.540	1.300	1.400	8.710	457
2023-08-09	1.540	1.540	1.410	1.510	9.395	208
2023-08-08	1.410	1.540	1.410	1.410	8.773	72
2023-08-07	1.540	1.540	1.530	1.530	9.519	12
2023-08-04	1.540	1.540	1.500	1.500	9.333	16
2023-08-03	1.500	1.540	1.500	1.540	9.582	60
2023-08-02	1.450	1.500	1.430	1.430	8.897	383
2023-08-01	1.550	1.690	1.350	1.440	8.959	1,283
2023-07-31	1.320	1.550	1.320	1.460	9.084	211
2023-07-28	1.310	1.310	1.310	1.310	7.188	0
2023-07-27	1.310	1.310	1.310	1.310	7.188	2
2023-07-26	1.510	1.510	1.300	1.300	7.133	299
2023-07-25	1.300	1.300	1.300	1.300	7.133	0
2023-07-24	1.300	1.300	1.300	1.300	7.133	4
2023-07-21	1.280	1.280	1.280	1.280	7.023	11
2023-07-20	1.280	1.280	1.280	1.280	7.023	0
2023-07-19	1.170	1.300	1.120	1.300	7.133	37
2023-07-18	1.170	1.170	1.170	1.170	6.420	0
2023-07-17	1.150	1.150	1.100	1.150	6.310	358
2023-07-14	1.170	1.170	1.170	1.170	6.420	1
2023-07-13	1.140	1.140	1.140	1.140	6.255	0
2023-07-12	1.350	1.350	1.350	1.350	7.407	1
2023-07-11	1.350	1.350	1.340	1.350	7.407	188
2023-07-10	1.370	1.370	1.370	1.370	7.517	11
2023-07-07	1.370	1.370	1.370	1.370	7.517	0
2023-07-06	1.520	1.520	1.370	1.370	7.517	303
2023-07-05	1.520	1.520	1.520	1.520	8.340	3
2023-07-04	1.480	1.480	1.480	1.480	8.121	1
2023-07-03	1.500	1.520	1.500	1.520	8.340	1,205
2023-06-30	1.520	1.520	1.520	1.520	8.340	10
2023-06-29	1.430	1.430	1.430	1.430	7.846	0
2023-06-28	1.430	1.430	1.430	1.430	7.846	0
2023-06-27	1.430	1.430	1.430	1.430	7.846	32
2023-06-26	1.520	1.520	1.380	1.420	7.791	43
2023-06-23	1.420	1.420	1.420	1.420	7.791	17
2023-06-22	1.520	1.520	1.520	1.520	8.340	0
2023-06-21	1.520	1.520	1.390	1.520	8.340	6
2023-06-20	1.520	1.520	1.520	1.520	8.340	0
2023-06-19	1.520	1.520	1.520	1.520	8.340	69
2023-06-16	1.510	1.520	1.510	1.520	8.340	132
2023-06-15	1.390	1.510	1.390	1.510	8.285	7
2023-06-14	1.500	1.500	1.500	1.500	8.230	10
2023-06-13	1.500	1.500	1.500	1.500	8.230	0
2023-06-12	1.490	1.500	1.490	1.500	8.230	3
2023-06-09	1.490	1.490	1.490	1.490	8.175	0
2023-06-07	1.500	1.500	1.500	1.500	8.230	10

← NewerPage 14 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.