Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.180	1.180	1.180	1.180	11.525	0
2025-05-09	1.180	1.180	1.180	1.180	11.525	1
2025-05-08	1.190	1.190	1.190	1.190	11.623	10
2025-05-07	1.180	1.180	1.180	1.180	11.525	0
2025-05-06	1.180	1.180	1.180	1.180	11.525	0
2025-05-05	1.360	1.360	1.340	1.350	13.186	6
2025-05-02	1.360	1.360	1.360	1.360	13.283	0
2025-04-30	1.350	1.350	1.350	1.350	13.186	0
2025-04-29	1.350	1.350	1.350	1.350	13.186	0
2025-04-28	1.350	1.350	1.350	1.350	13.186	0
2025-04-25	1.350	1.350	1.350	1.350	13.186	0
2025-04-24	1.350	1.350	1.350	1.350	13.186	4
2025-04-23	1.350	1.350	1.350	1.350	13.186	8
2025-04-22	1.350	1.350	1.350	1.350	13.186	7
2025-04-17	1.280	1.280	1.280	1.280	12.502	1
2025-04-16	1.280	1.280	1.280	1.280	12.502	1
2025-04-15	1.260	1.260	1.260	1.260	12.307	0
2025-04-14	1.160	1.260	1.160	1.260	12.307	9
2025-04-11	1.260	1.260	1.260	1.260	12.307	0
2025-04-10	1.260	1.260	1.260	1.260	12.307	0
2025-04-09	1.160	1.210	1.160	1.210	11.818	11
2025-04-08	1.160	1.160	1.160	1.160	11.330	0
2025-04-07	1.120	1.160	1.120	1.160	11.330	122
2025-04-04	1.210	1.210	1.150	1.150	11.232	0
2025-04-03	1.130	1.130	1.130	1.130	11.037	64
2025-04-02	1.110	1.110	1.110	1.110	10.842	2
2025-04-01	1.290	1.290	1.290	1.290	12.600	7
2025-03-31	1.120	1.120	1.120	1.120	10.939	0
2025-03-28	1.130	1.130	1.120	1.120	10.939	0
2025-03-27	1.290	1.290	1.110	1.110	10.842	2
2025-03-26	1.290	1.290	1.290	1.290	12.600	0
2025-03-25	1.180	1.180	1.180	1.180	11.525	0
2025-03-24	1.180	1.180	1.180	1.180	11.525	2
2025-03-21	1.180	1.180	1.180	1.180	11.525	7
2025-03-20	1.290	1.290	1.170	1.170	11.428	1
2025-03-19	1.200	1.210	1.200	1.210	11.818	3
2025-03-18	1.290	1.300	1.280	1.300	12.697	468
2025-03-17	1.300	1.300	1.240	1.290	12.600	6
2025-03-14	1.200	1.220	1.200	1.200	11.721	124
2025-03-13	1.280	1.280	1.180	1.200	11.721	33
2025-03-12	1.280	1.280	1.280	1.280	12.502	1
2025-03-11	1.280	1.280	1.280	1.280	12.502	1
2025-03-10	1.220	1.280	1.170	1.280	12.502	40
2025-03-07	1.220	1.220	1.220	1.220	11.916	0
2025-03-06	1.220	1.220	1.220	1.220	11.916	0
2025-03-05	1.280	1.280	1.280	1.280	12.502	0
2025-02-28	1.220	1.220	1.220	1.220	11.916	2
2025-02-27	1.220	1.220	1.210	1.220	11.916	26
2025-02-26	1.310	1.440	1.230	1.440	14.065	19
2025-02-25	1.290	1.310	1.200	1.310	12.795	15
2025-02-24	1.290	1.320	1.290	1.290	12.600	13
2025-02-21	1.320	1.320	1.210	1.210	11.818	5
2025-02-20	1.310	1.310	1.220	1.220	11.916	20
2025-02-19	1.320	1.320	1.220	1.220	11.916	4
2025-02-18	1.340	1.370	1.220	1.220	11.916	98
2025-02-17	1.420	1.420	1.270	1.270	12.404	44
2025-02-14	1.390	1.400	1.280	1.400	13.674	6
2025-02-13	1.420	1.420	1.250	1.420	13.869	12
2025-02-12	1.250	1.440	1.250	1.440	14.065	7
2025-02-11	1.310	1.310	1.260	1.310	12.795	44

← NewerPage 7 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.