Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	0.860	0.860	0.850	0.850	14.666	1
2022-09-13	0.870	0.870	0.850	0.850	14.666	0
2022-09-12	0.880	0.880	0.870	0.870	15.011	0
2022-09-09	0.880	0.880	0.880	0.880	15.183	1
2022-09-08	0.800	0.870	0.790	0.870	15.011	0
2022-09-06	0.810	0.810	0.810	0.810	13.976	1
2022-09-05	0.800	0.800	0.800	0.800	13.803	5
2022-09-02	0.830	0.830	0.800	0.800	13.803	49
2022-09-01	0.830	0.830	0.830	0.830	14.321	1
2022-08-31	0.900	0.900	0.860	0.860	14.838	1
2022-08-30	0.880	0.880	0.830	0.830	14.321	12
2022-08-29	0.910	0.910	0.810	0.810	13.976	1
2022-08-26	0.930	0.930	0.930	0.930	16.046	0
2022-08-25	0.930	0.930	0.930	0.930	16.046	0
2022-08-24	0.930	0.930	0.930	0.930	16.046	0
2022-08-23	0.930	0.930	0.930	0.930	16.046	0
2022-08-22	0.930	0.930	0.930	0.930	16.046	0
2022-08-19	0.930	0.930	0.930	0.930	16.046	0
2022-08-18	0.930	0.930	0.930	0.930	16.046	0
2022-08-17	0.930	0.930	0.930	0.930	16.046	0
2022-08-16	0.930	0.930	0.930	0.930	16.046	0
2022-08-15	0.940	0.940	0.800	0.930	16.046	10
2022-08-12	0.970	0.970	0.940	0.940	16.219	0
2022-08-11	0.890	0.920	0.890	0.920	15.874	1
2022-08-10	0.920	0.920	0.920	0.920	15.874	0
2022-08-09	0.910	0.910	0.910	0.910	15.701	3
2022-08-08	0.890	0.890	0.890	0.890	15.356	22
2022-08-05	0.910	0.910	0.820	0.890	15.356	19
2022-08-04	0.900	0.900	0.900	0.900	15.529	0
2022-08-03	0.890	0.900	0.890	0.900	15.529	59
2022-08-02	0.900	0.900	0.900	0.900	15.529	25
2022-08-01	0.920	0.920	0.900	0.900	15.529	12
2022-07-29	0.920	0.920	0.920	0.920	15.874	2
2022-07-28	0.920	0.920	0.920	0.920	15.874	0
2022-07-27	0.920	0.920	0.920	0.920	15.874	47
2022-07-26	0.930	0.930	0.930	0.930	16.046	12
2022-07-25	0.940	0.940	0.940	0.940	16.219	0
2022-07-22	0.940	0.940	0.940	0.940	16.219	35
2022-07-21	0.930	0.930	0.930	0.930	16.046	5
2022-07-20	0.860	0.930	0.860	0.930	16.046	1
2022-07-19	0.930	0.930	0.860	0.860	14.838	54
2022-07-18	0.800	0.930	0.800	0.890	15.356	66
2022-07-15	0.890	0.930	0.880	0.930	16.046	87
2022-07-14	0.930	0.930	0.850	0.890	15.356	0
2022-07-13	0.940	0.940	0.930	0.930	16.046	1
2022-07-12	0.940	0.940	0.890	0.890	15.356	0
2022-07-11	0.850	0.950	0.850	0.950	16.391	27
2022-07-08	0.850	0.900	0.850	0.900	12.859	50
2022-07-07	0.980	0.980	0.910	0.910	12.698	1
2022-07-06	0.900	0.900	0.890	0.900	12.559	6
2022-07-05	0.830	0.860	0.830	0.860	12.001	40
2022-07-04	0.960	0.960	0.820	0.940	13.117	27
2022-07-01	0.970	0.970	0.880	0.950	13.257	119
2022-06-30	0.980	0.980	0.970	0.980	13.675	307
2022-06-29	1.000	1.060	0.980	1.060	14.791	201
2022-06-28	1.060	1.060	1.060	1.060	14.791	14
2022-06-27	1.050	1.060	1.050	1.060	14.791	47
2022-06-24	1.050	1.060	1.000	1.010	14.094	27
2022-06-23	1.100	1.100	1.070	1.070	14.931	13
2022-06-22	1.000	1.000	1.000	1.000	13.954	3

← NewerPage 18 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.