Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.540	1.540	1.250	1.280	12.502	151
2025-02-07	1.490	1.540	1.300	1.310	12.795	66
2025-02-06	1.400	1.400	1.300	1.320	12.893	342
2025-02-05	1.400	1.650	1.350	1.650	16.116	126
2025-02-04	1.650	1.740	1.650	1.650	16.116	3
2025-02-03	1.650	1.650	1.650	1.650	16.116	2
2025-01-31	1.720	1.730	1.520	1.670	16.311	32
2025-01-30	1.740	1.740	1.510	1.720	16.800	0
2025-01-29	1.740	1.740	1.740	1.740	16.995	6
2025-01-28	1.600	1.750	1.600	1.750	17.093	5
2025-01-27	1.750	1.750	1.600	1.610	15.725	24
2025-01-24	1.750	1.750	1.750	1.750	17.093	0
2025-01-23	1.750	1.750	1.740	1.740	16.995	3
2025-01-22	1.700	1.790	1.580	1.790	17.483	26
2025-01-21	1.660	1.700	1.660	1.690	16.507	1
2025-01-20	1.570	1.680	1.570	1.660	16.214	32
2025-01-17	1.400	1.570	1.400	1.570	15.334	8
2025-01-16	1.580	1.580	1.460	1.460	14.260	29
2025-01-15	1.740	1.740	1.450	1.460	14.260	275
2025-01-14	1.770	1.790	1.740	1.740	16.995	23
2025-01-13	1.780	1.790	1.770	1.770	17.288	5
2025-01-10	1.740	1.740	1.740	1.740	16.995	0
2025-01-09	1.940	1.940	1.760	1.760	17.190	72
2025-01-08	1.530	1.960	1.530	1.940	14.282	22
2025-01-07	1.510	1.510	1.510	1.510	11.116	0
2025-01-06	1.480	1.510	1.460	1.510	11.116	5
2025-01-03	1.220	1.500	1.220	1.480	10.895	15
2025-01-02	1.550	1.550	1.420	1.500	11.043	45
2024-12-30	1.500	1.500	1.180	1.180	8.687	132
2024-12-27	1.700	1.720	1.700	1.700	12.515	9
2024-12-26	1.900	1.990	1.700	1.700	12.515	76
2024-12-23	1.800	1.800	1.800	1.800	13.251	25
2024-12-20	1.500	1.690	1.490	1.690	12.441	42
2024-12-19	1.700	1.700	1.690	1.690	12.441	39
2024-12-18	1.690	1.690	1.690	1.690	12.441	26
2024-12-17	1.690	1.690	1.690	1.690	12.441	30
2024-12-16	1.690	1.690	1.670	1.690	12.441	87
2024-12-13	1.680	1.690	1.670	1.670	12.294	32
2024-12-12	1.600	1.670	1.600	1.640	12.073	18
2024-12-11	1.500	1.600	1.480	1.600	11.779	6
2024-12-10	1.270	1.500	1.270	1.500	11.043	13
2024-12-09	1.390	1.390	1.270	1.270	9.350	16
2024-12-06	1.310	1.380	1.310	1.380	10.159	4
2024-12-05	1.320	1.320	1.320	1.320	9.718	31
2024-12-04	1.330	1.330	1.330	1.330	9.791	35
2024-12-03	1.370	1.370	1.330	1.330	9.791	53
2024-12-02	1.600	1.600	1.340	1.340	9.865	38
2024-11-29	1.600	1.600	1.580	1.600	11.779	82
2024-11-28	1.520	1.520	1.520	1.520	11.190	1
2024-11-27	1.560	1.560	1.540	1.540	11.337	0
2024-11-26	1.440	1.440	1.370	1.370	10.086	5
2024-11-25	1.680	1.680	1.440	1.440	10.601	33
2024-11-22	1.630	1.680	1.630	1.680	12.368	68
2024-11-21	1.600	1.650	1.600	1.650	12.147	76
2024-11-19	1.530	1.590	1.520	1.590	11.705	48
2024-11-18	1.480	1.520	1.450	1.520	11.190	9
2024-11-14	1.420	1.450	1.390	1.450	10.675	1
2024-11-13	1.210	1.390	1.210	1.390	10.233	100
2024-11-12	1.200	1.200	1.200	1.200	8.834	0
2024-11-11	1.200	1.200	1.200	1.200	8.834	0

← NewerPage 8 of 21 · 1,244 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.