Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.900	1.920	1.900	1.920	10.535	11
2023-03-08	1.900	1.900	1.900	1.900	10.425	0
2023-03-07	1.780	1.800	1.780	1.800	9.876	28
2023-03-06	1.800	1.800	1.780	1.780	9.767	19
2023-03-03	1.800	1.800	1.800	1.800	9.876	0
2023-03-02	1.800	1.800	1.800	1.800	9.876	0
2023-03-01	1.900	1.900	1.800	1.800	9.876	96
2023-02-28	1.950	1.950	1.900	1.900	10.425	4
2023-02-27	1.950	1.950	1.950	1.950	10.699	0
2023-02-24	2.190	2.190	2.190	2.190	12.016	0
2023-02-23	2.000	2.000	2.000	2.000	10.974	0
2023-02-22	2.190	2.190	1.900	2.000	10.974	38
2023-02-17	2.000	2.000	1.900	1.900	10.425	14
2023-02-16	1.900	1.900	1.900	1.900	10.425	0
2023-02-15	2.190	2.190	1.970	1.970	10.809	10
2023-02-14	2.000	2.000	2.000	2.000	10.974	0
2023-02-13	1.900	2.000	1.720	2.000	10.974	135
2023-02-10	2.270	2.270	2.270	2.270	12.455	4
2023-02-09	2.290	2.290	2.270	2.270	12.455	1
2023-02-08	1.880	2.610	1.860	2.600	14.266	209
2023-02-07	1.860	1.860	1.860	1.860	10.206	0
2023-02-06	1.860	1.860	1.860	1.860	10.206	0
2023-02-03	1.860	1.860	1.860	1.860	10.206	0
2023-02-02	1.860	1.860	1.860	1.860	10.206	31
2023-02-01	1.930	1.940	1.930	1.940	10.644	54
2023-01-31	1.860	2.100	1.860	1.870	10.260	102
2023-01-30	2.190	2.190	2.100	2.100	11.522	20
2023-01-27	2.190	2.190	2.190	2.190	12.016	0
2023-01-26	2.190	2.190	2.190	2.190	12.016	0
2023-01-25	2.190	2.190	2.190	2.190	12.016	0
2023-01-24	2.190	2.190	2.180	2.190	12.016	17
2023-01-23	1.950	2.200	1.950	2.190	12.016	57
2023-01-20	1.860	1.860	1.860	1.860	10.206	0
2023-01-19	1.860	1.860	1.860	1.860	10.206	0
2023-01-18	1.860	1.860	1.860	1.860	10.206	0
2023-01-17	1.880	1.880	1.860	1.860	10.206	3
2023-01-16	1.880	1.880	1.880	1.880	10.315	0
2023-01-13	1.880	1.880	1.880	1.880	10.315	3
2023-01-12	1.880	1.880	1.880	1.880	10.315	0
2023-01-11	1.880	1.880	1.880	1.880	10.315	0
2023-01-10	1.880	1.880	1.880	1.880	10.315	2
2023-01-09	1.850	1.850	1.850	1.850	10.151	44
2023-01-06	2.250	2.250	2.250	2.250	9.705	17
2023-01-05	2.260	2.260	2.260	2.260	9.749	2
2023-01-04	1.890	1.890	1.890	1.890	8.153	0
2023-01-03	1.900	1.900	1.900	1.900	8.196	1
2023-01-02	1.890	1.890	1.890	1.890	8.153	12
2022-12-29	2.210	2.210	2.210	2.210	9.533	0
2022-12-28	2.210	2.210	2.210	2.210	9.533	17
2022-12-27	2.430	2.430	2.430	2.430	10.482	5
2022-12-26	2.430	2.430	2.430	2.430	10.482	0
2022-12-23	2.400	2.430	2.400	2.430	10.482	10
2022-12-22	2.440	2.440	2.440	2.440	10.525	5
2022-12-21	2.440	2.440	2.210	2.210	9.533	41
2022-12-20	2.200	2.200	2.200	2.200	9.490	0
2022-12-19	2.200	2.200	2.200	2.200	9.490	49
2022-12-16	2.210	2.210	2.210	2.210	9.533	0
2022-12-15	2.200	2.210	2.200	2.210	9.533	1
2022-12-14	2.320	2.320	2.320	2.320	10.007	0
2022-12-13	2.320	2.320	2.320	2.320	10.007	0

← NewerPage 16 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.