Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	0.510	0.510	0.510	0.510	27.217	0
2021-12-23	0.500	0.500	0.480	0.480	25.616	2
2021-12-22	0.530	0.540	0.530	0.530	28.285	22
2021-12-21	0.520	0.530	0.490	0.530	28.285	1
2021-12-20	0.490	0.520	0.490	0.520	27.751	0
2021-12-17	0.470	0.480	0.470	0.480	25.616	0
2021-12-16	0.540	0.540	0.470	0.480	25.616	14
2021-12-15	0.470	0.530	0.470	0.530	28.285	13
2021-12-14	0.510	0.510	0.500	0.500	26.684	6
2021-12-13	0.470	0.510	0.470	0.510	27.217	10
2021-12-10	0.510	0.510	0.480	0.500	26.684	4
2021-12-09	0.510	0.550	0.480	0.500	26.684	63
2021-12-08	0.480	0.550	0.480	0.480	25.616	58
2021-12-07	0.490	0.520	0.480	0.520	27.751	4
2021-12-06	0.520	0.520	0.480	0.490	26.150	6
2021-12-03	0.550	0.550	0.470	0.470	25.083	9
2021-12-02	0.480	0.480	0.470	0.470	25.083	1
2021-12-01	0.520	0.570	0.480	0.480	25.616	37
2021-11-30	0.520	0.520	0.510	0.520	27.751	2
2021-11-29	0.510	0.530	0.500	0.530	28.285	40
2021-11-26	0.510	0.510	0.510	0.510	27.217	0
2021-11-25	0.490	0.520	0.470	0.490	26.150	162
2021-11-24	0.510	0.560	0.470	0.490	26.150	17
2021-11-23	0.560	0.590	0.510	0.510	27.217	38
2021-11-22	0.550	0.550	0.490	0.550	29.352	23
2021-11-19	0.530	0.690	0.470	0.480	25.616	442
2021-11-18	0.540	0.540	0.470	0.490	26.150	18
2021-11-17	0.520	0.530	0.490	0.500	26.684	5
2021-11-16	0.500	0.520	0.460	0.510	27.217	2
2021-11-12	0.490	0.520	0.470	0.500	26.684	4
2021-11-11	0.480	0.510	0.480	0.490	26.150	76
2021-11-10	0.510	0.510	0.490	0.490	26.150	113
2021-11-09	0.520	0.550	0.500	0.510	27.217	38
2021-11-08	0.520	0.540	0.520	0.520	27.751	23
2021-11-05	0.520	0.520	0.510	0.520	27.751	43
2021-11-04	0.550	0.550	0.520	0.540	28.818	0
2021-11-03	0.550	0.550	0.520	0.550	29.352	11
2021-11-01	0.530	0.550	0.520	0.550	29.352	5
2021-10-29	0.540	0.590	0.520	0.530	28.285	14
2021-10-28	0.550	0.550	0.520	0.540	28.818	9
2021-10-27	0.550	0.550	0.550	0.550	29.352	0
2021-10-26	0.560	0.580	0.540	0.560	29.886	11
2021-10-25	0.530	0.560	0.530	0.560	29.886	18

← NewerPage 21 of 21 · 1,243 trading days

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.