Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.500	1.500	1.500	1.500	8.230	10
2023-06-05	1.500	1.500	1.500	1.500	8.230	6
2023-06-02	1.500	1.500	1.500	1.500	8.230	4
2023-06-01	1.440	1.440	1.390	1.390	7.627	10
2023-05-31	1.430	1.510	1.430	1.440	7.901	142
2023-05-30	1.510	1.510	1.510	1.510	8.285	0
2023-05-29	1.500	1.500	1.490	1.490	8.175	52
2023-05-26	1.500	1.500	1.500	1.500	8.230	0
2023-05-25	1.500	1.500	1.500	1.500	8.230	0
2023-05-24	1.500	1.500	1.500	1.500	8.230	17
2023-05-23	1.500	1.500	1.500	1.500	8.230	0
2023-05-22	1.500	1.500	1.500	1.500	8.230	11
2023-05-19	1.390	1.400	1.390	1.400	7.682	25
2023-05-18	1.410	1.410	1.410	1.410	7.736	0
2023-05-17	1.410	1.500	1.410	1.410	7.736	51
2023-05-16	1.410	1.410	1.410	1.410	7.736	15
2023-05-15	1.410	1.510	1.410	1.510	8.285	0
2023-05-12	1.510	1.510	1.510	1.510	8.285	7
2023-05-11	1.510	1.510	1.510	1.510	8.285	1
2023-05-10	1.510	1.510	1.400	1.510	8.285	0
2023-05-09	1.510	1.510	1.510	1.510	8.285	30
2023-05-08	1.510	1.510	1.510	1.510	8.285	9
2023-05-05	1.490	1.510	1.490	1.510	8.285	4
2023-05-04	1.510	1.510	1.510	1.510	8.285	0
2023-05-03	1.510	1.510	1.510	1.510	8.285	0
2023-05-02	1.510	1.510	1.510	1.510	8.285	4
2023-04-28	1.510	1.510	1.510	1.510	8.285	2
2023-04-27	1.510	1.510	1.510	1.510	8.285	0
2023-04-26	1.510	1.510	1.510	1.510	8.285	0
2023-04-25	1.510	1.510	1.510	1.510	8.285	4
2023-04-24	1.510	1.510	1.510	1.510	8.285	0
2023-04-20	1.510	1.510	1.510	1.510	8.285	0
2023-04-19	1.510	1.510	1.510	1.510	8.285	0
2023-04-18	1.510	1.510	1.510	1.510	8.285	50
2023-04-17	1.510	1.510	1.510	1.510	8.285	1
2023-04-14	1.510	1.510	1.510	1.510	8.285	52
2023-04-13	1.520	1.520	1.520	1.520	8.340	0
2023-04-12	1.520	1.520	1.520	1.520	8.340	0
2023-04-11	1.520	1.520	1.520	1.520	8.340	12
2023-04-10	1.520	1.520	1.520	1.520	8.340	0
2023-04-06	1.520	1.520	1.520	1.520	8.340	0
2023-04-05	1.520	1.520	1.520	1.520	8.340	0
2023-04-04	1.520	1.520	1.520	1.520	8.340	1
2023-04-03	1.510	1.510	1.510	1.510	8.285	3
2023-03-31	1.500	1.500	1.490	1.490	8.175	75
2023-03-30	1.540	1.540	1.510	1.510	8.285	120
2023-03-29	1.530	1.540	1.530	1.540	8.450	2
2023-03-28	1.690	1.700	1.690	1.700	9.328	30
2023-03-27	1.700	1.700	1.700	1.700	9.328	0
2023-03-24	1.700	1.700	1.700	1.700	9.328	0
2023-03-23	1.700	1.700	1.700	1.700	9.328	0
2023-03-22	1.700	1.700	1.700	1.700	9.328	11
2023-03-21	1.550	1.550	1.550	1.550	8.505	0
2023-03-20	1.510	1.610	1.510	1.550	8.505	247
2023-03-17	1.760	1.770	1.600	1.770	9.712	288
2023-03-16	1.760	1.760	1.760	1.760	9.657	0
2023-03-15	1.750	1.750	1.750	1.750	9.602	0
2023-03-14	1.900	1.900	1.750	1.750	9.602	21
2023-03-13	2.000	2.010	1.900	1.900	10.425	121
2023-03-10	2.000	2.000	2.000	2.000	10.974	5

← NewerPage 15 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.