Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.320	2.320	2.320	2.320	10.007	0
2022-12-09	2.320	2.320	2.320	2.320	10.007	0
2022-12-08	2.320	2.320	2.320	2.320	10.007	0
2022-12-07	2.320	2.320	2.320	2.320	10.007	0
2022-12-06	2.320	2.320	2.320	2.320	10.007	0
2022-12-05	2.320	2.320	2.320	2.320	10.007	0
2022-12-02	2.320	2.320	2.320	2.320	10.007	0
2022-12-01	2.320	2.320	2.320	2.320	10.007	0
2022-11-30	2.320	2.320	2.320	2.320	10.007	0
2022-11-29	2.320	2.320	2.320	2.320	10.007	4
2022-11-28	2.310	2.310	2.310	2.310	9.964	1
2022-11-25	2.300	2.310	2.300	2.310	9.964	3
2022-11-24	2.300	2.300	2.300	2.300	9.921	0
2022-11-23	2.200	2.200	2.200	2.200	9.490	0
2022-11-22	2.200	2.200	2.200	2.200	9.490	0
2022-11-21	2.200	2.200	2.200	2.200	9.490	0
2022-11-18	2.200	2.200	2.200	2.200	9.490	0
2022-11-17	2.200	2.200	2.200	2.200	9.490	0
2022-11-16	2.200	2.200	2.200	2.200	9.490	0
2022-11-14	2.220	2.220	2.200	2.200	9.490	50
2022-11-11	2.220	2.220	2.220	2.220	9.576	0
2022-11-10	2.220	2.220	2.220	2.220	9.576	0
2022-11-09	2.220	2.220	2.220	2.220	9.576	6
2022-11-08	2.400	2.400	2.220	2.220	9.576	35
2022-11-07	2.310	2.420	2.310	2.420	10.439	25
2022-11-04	2.300	2.300	2.300	2.300	9.921	0
2022-11-03	2.190	2.300	2.190	2.300	9.921	1
2022-11-01	2.200	2.200	2.200	2.200	9.490	0
2022-10-31	2.200	2.200	2.200	2.200	9.490	0
2022-10-28	2.200	2.200	2.200	2.200	9.490	0
2022-10-27	2.240	2.240	2.240	2.240	9.662	1
2022-10-26	2.220	2.220	2.220	2.220	9.576	0
2022-10-25	2.220	2.220	2.220	2.220	9.576	1
2022-10-24	2.490	2.490	2.490	2.490	10.741	0
2022-10-21	2.490	2.490	2.490	2.490	10.741	0
2022-10-20	2.490	2.490	2.490	2.490	10.741	98
2022-10-19	2.500	2.500	2.500	2.500	10.784	28
2022-10-18	2.200	2.200	2.200	2.200	9.490	0
2022-10-17	2.200	2.200	2.200	2.200	9.490	0
2022-10-14	2.240	2.240	2.200	2.200	9.490	43
2022-10-13	2.240	2.240	2.240	2.240	9.662	1
2022-10-11	2.240	2.240	2.240	2.240	9.662	0
2022-10-10	2.500	2.500	2.240	2.240	9.662	12
2022-10-07	3.000	3.000	2.420	2.500	10.784	94
2022-10-06	3.000	3.000	3.000	3.000	12.940	3
2022-10-05	3.000	3.000	3.000	3.000	12.940	47
2022-10-04	3.440	3.440	3.440	3.440	14.838	0
2022-10-03	3.440	3.440	3.440	3.440	14.838	0
2022-09-30	0.860	0.860	0.860	0.860	14.838	0
2022-09-29	0.860	0.860	0.860	0.860	14.838	2
2022-09-28	0.870	0.870	0.870	0.870	15.011	0
2022-09-27	0.870	0.870	0.870	0.870	15.011	13
2022-09-26	0.800	0.800	0.800	0.800	13.803	0
2022-09-23	0.800	0.800	0.800	0.800	13.803	0
2022-09-22	0.800	0.800	0.800	0.800	13.803	1
2022-09-21	0.840	0.870	0.840	0.870	15.011	0
2022-09-20	0.880	0.880	0.880	0.880	15.183	12
2022-09-19	0.850	0.850	0.850	0.850	14.666	0
2022-09-16	0.830	0.850	0.830	0.850	14.666	4
2022-09-15	0.850	0.850	0.850	0.850	14.666	1

← NewerPage 17 of 21 · 1,250 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.