Personale I Fundo Invest Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.200	1.230	1.200	1.220	8.981	51
2024-11-07	1.310	1.310	1.110	1.120	8.245	56
2024-11-06	1.160	1.310	1.160	1.170	8.613	10
2024-11-05	1.160	1.310	1.160	1.160	8.540	5
2024-11-04	1.340	1.370	1.160	1.160	8.540	15
2024-11-01	1.160	1.310	1.150	1.300	9.570	17
2024-10-31	1.150	1.150	1.150	1.150	8.466	0
2024-10-30	1.150	1.150	1.150	1.150	8.466	0
2024-10-29	1.150	1.150	1.150	1.150	8.466	2
2024-10-28	1.180	1.180	1.180	1.180	8.687	0
2024-10-25	1.170	1.170	1.150	1.170	8.613	9
2024-10-24	1.160	1.160	1.160	1.160	8.540	0
2024-10-23	1.150	1.150	1.150	1.150	8.466	10
2024-10-22	1.160	1.160	1.150	1.150	8.466	40
2024-10-21	1.160	1.160	1.160	1.160	8.540	0
2024-10-18	1.240	1.290	1.160	1.160	8.540	25
2024-10-17	1.160	1.250	1.150	1.250	9.202	19
2024-10-16	1.260	1.260	1.200	1.200	8.834	2
2024-10-15	1.170	1.320	1.160	1.260	9.276	11
2024-10-14	1.190	1.190	1.170	1.170	8.613	9
2024-10-11	1.180	1.180	1.180	1.180	8.687	0
2024-10-10	1.190	1.190	1.180	1.180	8.687	1
2024-10-09	1.390	1.390	1.180	1.180	8.687	14
2024-10-08	1.390	1.390	1.390	1.390	10.233	10
2024-10-07	1.370	1.370	1.350	1.350	9.938	12
2024-10-04	1.520	1.530	1.330	1.370	10.086	17
2024-10-03	1.220	2.000	1.220	1.520	11.190	45
2024-10-02	1.140	1.220	1.140	1.220	8.981	7
2024-10-01	1.190	1.190	1.140	1.140	8.392	10
2024-09-30	1.220	1.300	1.190	1.190	8.761	10
2024-09-27	1.220	1.220	1.180	1.180	8.687	35
2024-09-26	1.220	1.220	1.220	1.220	8.981	2
2024-09-25	1.220	1.220	1.220	1.220	8.981	16
2024-09-24	1.180	1.220	1.160	1.160	8.540	246
2024-09-23	1.170	1.180	1.170	1.180	8.687	9
2024-09-20	1.180	1.180	1.180	1.180	8.687	0
2024-09-19	1.170	1.180	1.170	1.180	8.687	4
2024-09-18	1.060	1.200	1.060	1.180	8.687	277
2024-09-17	1.150	1.150	1.150	1.150	8.466	0
2024-09-16	1.160	1.160	1.160	1.160	8.540	0
2024-09-13	1.170	1.170	1.150	1.170	8.613	546
2024-09-12	1.100	1.160	1.100	1.160	8.540	218
2024-09-11	1.110	1.150	1.100	1.140	8.392	186
2024-09-10	1.090	1.090	1.090	1.090	8.024	1
2024-09-09	1.090	1.120	1.090	1.090	8.024	2
2024-09-06	1.030	1.100	1.030	1.090	8.024	77
2024-09-05	1.040	1.040	1.040	1.040	7.656	0
2024-09-04	1.040	1.040	1.030	1.040	7.656	30
2024-09-03	1.030	1.030	1.030	1.030	7.583	0
2024-09-02	1.130	1.130	1.090	1.090	8.024	20
2024-08-30	1.110	1.130	1.110	1.110	8.172	646
2024-08-29	1.090	1.120	1.020	1.120	8.245	502
2024-08-28	1.080	1.090	1.080	1.090	8.024	2
2024-08-27	1.090	1.090	1.080	1.080	7.951	19
2024-08-26	1.100	1.100	1.010	1.090	8.024	154
2024-08-23	1.050	1.080	1.030	1.080	7.951	9
2024-08-22	1.040	1.040	1.040	1.040	7.656	12
2024-08-21	1.070	1.080	1.030	1.040	7.656	7
2024-08-20	1.080	1.080	1.070	1.080	7.951	4
2024-08-19	1.100	1.100	1.030	1.090	8.024	9

← NewerPage 9 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.