Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	1.000	1.000	1.000	1.000	13.954	0
2022-06-20	0.990	0.990	0.990	0.990	13.815	2
2022-06-17	0.980	1.070	0.980	1.070	14.931	0
2022-06-15	1.100	1.100	1.100	1.100	15.350	0
2022-06-14	1.100	1.100	1.000	1.000	13.954	150
2022-06-13	1.200	1.200	1.160	1.170	16.326	1
2022-06-10	1.160	1.200	1.030	1.200	16.745	23
2022-06-09	1.190	1.200	1.030	1.120	15.629	36
2022-06-08	1.100	1.100	1.100	1.100	15.350	0
2022-06-07	1.100	1.100	1.100	1.100	15.350	2
2022-06-06	1.200	1.200	1.200	1.200	16.745	0
2022-06-03	1.200	1.200	1.100	1.200	16.745	800
2022-06-02	1.190	1.190	1.160	1.160	16.187	3
2022-06-01	1.190	1.190	1.180	1.180	16.466	4
2022-05-31	1.190	1.190	1.190	1.190	16.606	0
2022-05-30	1.110	1.110	1.100	1.100	15.350	31
2022-05-27	1.190	1.190	1.110	1.110	15.489	12
2022-05-26	1.080	1.190	1.080	1.100	15.350	159
2022-05-25	0.940	0.940	0.940	0.940	13.117	0
2022-05-24	0.940	0.940	0.940	0.940	13.117	0
2022-05-23	1.080	1.090	0.950	1.080	15.071	11
2022-05-20	1.040	1.040	0.950	0.950	13.257	59
2022-05-19	1.040	1.100	1.040	1.100	15.350	6
2022-05-18	1.050	1.050	1.050	1.050	14.652	0
2022-05-17	1.060	1.100	1.050	1.050	14.652	54
2022-05-16	1.060	1.060	1.060	1.060	14.791	12
2022-05-13	1.090	1.130	1.050	1.050	14.652	25
2022-05-12	1.130	1.130	1.050	1.130	15.768	36
2022-05-11	1.050	1.050	1.040	1.040	14.512	7
2022-05-10	1.130	1.130	1.130	1.130	15.768	0
2022-05-09	1.130	1.130	1.130	1.130	15.768	0
2022-05-06	1.130	1.130	1.130	1.130	15.768	11
2022-05-05	1.050	1.140	1.040	1.140	15.908	24
2022-05-04	1.160	1.160	1.130	1.160	16.187	5
2022-05-03	1.160	1.160	1.050	1.130	15.768	3
2022-05-02	1.170	1.170	1.160	1.160	16.187	5
2022-04-29	1.150	1.190	1.050	1.180	16.466	53
2022-04-28	1.010	1.190	1.010	1.090	15.210	25
2022-04-27	1.100	1.180	1.060	1.110	15.489	7
2022-04-26	1.100	1.190	1.100	1.190	16.606	7
2022-04-25	1.090	1.190	1.070	1.180	16.466	0
2022-04-22	1.160	1.190	1.160	1.190	16.606	5
2022-04-20	1.110	1.160	1.110	1.160	16.187	10
2022-04-19	1.190	1.190	1.110	1.110	15.489	0
2022-04-18	1.190	1.190	1.190	1.190	16.606	0
2022-04-14	1.170	1.190	1.170	1.190	16.606	9
2022-04-13	1.190	1.190	1.170	1.180	16.466	10
2022-04-12	1.150	1.150	1.150	1.150	16.047	0
2022-04-11	1.120	1.150	1.110	1.150	16.047	5
2022-04-08	1.190	1.190	1.190	1.190	16.606	0
2022-04-07	1.190	1.190	1.190	1.190	16.606	0
2022-04-06	1.190	1.190	1.190	1.190	16.606	0
2022-04-05	1.140	1.140	1.140	1.140	15.908	0
2022-04-04	1.140	1.140	1.140	1.140	15.908	0
2022-04-01	1.190	1.190	1.190	1.190	16.606	0
2022-03-31	1.120	1.200	1.120	1.200	16.745	31
2022-03-30	1.120	1.200	1.120	1.200	16.745	91
2022-03-29	1.200	1.200	1.200	1.200	16.745	0
2022-03-28	1.200	1.200	1.110	1.120	15.629	6
2022-03-25	1.200	1.200	1.200	1.200	16.745	44

← NewerPage 19 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.