Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.200	1.200	1.160	1.200	16.745	31
2022-03-23	1.200	1.200	1.200	1.200	16.745	25
2022-03-22	1.190	1.190	1.150	1.190	16.606	8
2022-03-21	1.200	1.200	1.190	1.190	16.606	76
2022-03-18	1.250	1.250	1.190	1.200	16.745	217
2022-03-17	1.250	1.260	1.250	1.250	17.443	6
2022-03-16	1.350	1.350	1.250	1.250	17.443	0
2022-03-15	1.490	1.490	1.360	1.360	18.978	1
2022-03-14	1.300	1.300	1.260	1.300	18.140	1
2022-03-11	1.340	1.340	1.260	1.310	18.280	18
2022-03-10	1.230	1.330	1.230	1.250	17.443	10
2022-03-09	1.350	1.350	1.350	1.350	18.838	0
2022-03-08	1.240	1.240	1.240	1.240	17.303	0
2022-03-07	1.240	1.240	1.240	1.240	17.303	11
2022-03-04	1.230	1.230	1.230	1.230	17.164	2
2022-03-03	1.220	1.220	1.220	1.220	17.024	8
2022-03-02	1.330	1.330	1.210	1.220	17.024	3
2022-02-25	1.340	1.340	1.340	1.340	18.699	0
2022-02-24	1.350	1.350	1.190	1.330	18.559	2
2022-02-23	1.200	1.290	1.200	1.290	18.001	40
2022-02-22	1.440	1.440	1.170	1.290	18.001	200
2022-02-21	1.460	1.530	1.440	1.440	20.094	28
2022-02-18	1.580	1.640	1.430	1.460	20.373	280
2022-02-17	1.460	1.470	1.430	1.440	20.094	36
2022-02-16	1.480	1.480	1.480	1.480	20.652	51
2022-02-15	1.500	1.500	1.500	1.500	20.931	3
2022-02-14	1.680	1.680	1.500	1.520	21.210	10
2022-02-11	1.550	1.550	1.550	1.550	21.629	8
2022-02-10	1.560	1.710	1.550	1.550	21.629	15
2022-02-09	1.750	1.750	1.510	1.510	21.071	15
2022-02-08	1.450	1.750	1.440	1.460	20.373	421
2022-02-07	1.420	1.600	1.420	1.440	20.094	86
2022-02-04	1.500	1.500	1.420	1.420	19.815	16
2022-02-03	1.420	1.430	1.420	1.420	19.815	31
2022-02-02	1.570	1.610	1.420	1.420	19.815	57
2022-02-01	1.780	1.780	1.400	1.430	19.955	485
2022-01-31	0.500	0.520	0.450	0.510	28.467	84
2022-01-28	0.520	0.520	0.500	0.500	27.908	15
2022-01-27	0.500	0.520	0.480	0.520	29.025	6
2022-01-26	0.490	0.510	0.490	0.510	28.467	1
2022-01-25	0.500	0.500	0.480	0.490	27.350	0
2022-01-24	0.480	0.510	0.480	0.500	27.908	2
2022-01-21	0.490	0.510	0.480	0.480	26.792	0
2022-01-20	0.500	0.500	0.480	0.480	26.792	8
2022-01-19	0.510	0.520	0.480	0.500	27.908	7
2022-01-18	0.480	0.510	0.480	0.500	27.908	10
2022-01-17	0.490	0.540	0.470	0.470	26.234	25
2022-01-14	0.540	0.550	0.500	0.520	29.025	19
2022-01-13	0.500	0.550	0.440	0.540	30.141	18
2022-01-12	0.480	0.500	0.480	0.500	27.908	4
2022-01-11	0.300	0.480	0.300	0.480	26.792	9
2022-01-10	0.520	0.570	0.480	0.480	26.792	134
2022-01-07	0.480	0.520	0.480	0.520	27.751	13
2022-01-06	0.480	0.490	0.480	0.490	26.150	0
2022-01-05	0.470	0.500	0.470	0.490	26.150	1
2022-01-04	0.500	0.510	0.500	0.510	27.217	1
2022-01-03	0.510	0.550	0.500	0.500	26.684	47
2021-12-30	0.500	0.510	0.500	0.510	27.217	2
2021-12-29	0.480	0.480	0.480	0.480	25.616	0
2021-12-28	0.510	0.510	0.470	0.470	25.083	4

← NewerPage 20 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.