São Paulo - Delayed Quote BRL
Ourinvest Jpp Fundo Investimento Imobiliario - Fii (OUJP11.SA)
77.12
-0.04
(-0.05%)
At close: May 9 at 5:05:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 76.99 | 77.80 | 76.75 | 77.12 | 77.12 | 8,218 |
| May 8, 2025 | 77.55 | 78.57 | 77.00 | 77.16 | 77.16 | 7,255 |
| May 7, 2025 | 78.78 | 78.78 | 77.20 | 77.55 | 77.55 | 3,222 |
| May 6, 2025 | 77.86 | 78.00 | 77.00 | 77.76 | 77.76 | 3,998 |
| May 5, 2025 | 77.95 | 78.94 | 77.56 | 77.86 | 77.86 | 2,843 |
| May 2, 2025 | 1.05 Dividend | |||||
| May 2, 2025 | 78.83 | 78.84 | 77.56 | 78.25 | 78.25 | 7,407 |
| Apr 30, 2025 | 78.79 | 80.30 | 78.00 | 78.61 | 77.56 | 10,051 |
| Apr 29, 2025 | 79.20 | 79.50 | 78.30 | 78.82 | 77.77 | 6,796 |
| Apr 28, 2025 | 79.00 | 79.00 | 78.11 | 78.95 | 77.90 | 7,117 |
| Apr 25, 2025 | 78.45 | 80.00 | 78.42 | 78.57 | 77.52 | 3,191 |
| Apr 24, 2025 | 78.28 | 78.50 | 78.00 | 78.45 | 77.40 | 2,539 |
| Apr 23, 2025 | 78.49 | 78.49 | 77.60 | 78.28 | 77.23 | 4,363 |
| Apr 22, 2025 | 76.68 | 77.93 | 76.68 | 77.72 | 76.68 | 3,914 |
| Apr 17, 2025 | 77.20 | 77.23 | 75.15 | 76.68 | 75.66 | 7,207 |
| Apr 16, 2025 | 76.10 | 77.30 | 75.60 | 77.19 | 76.16 | 4,281 |
| Apr 15, 2025 | 75.39 | 76.10 | 74.53 | 75.60 | 74.59 | 3,113 |
| Apr 14, 2025 | 74.55 | 75.00 | 74.42 | 74.68 | 73.68 | 3,644 |
| Apr 11, 2025 | 74.81 | 74.81 | 73.20 | 74.70 | 73.70 | 8,989 |
| Apr 10, 2025 | 73.00 | 74.14 | 73.00 | 73.79 | 72.80 | 4,799 |
| Apr 9, 2025 | 73.31 | 73.58 | 72.20 | 73.26 | 72.28 | 5,257 |
| Apr 8, 2025 | 73.84 | 74.38 | 72.50 | 73.59 | 72.61 | 3,224 |
| Apr 7, 2025 | 75.01 | 75.33 | 72.52 | 73.73 | 72.75 | 6,790 |
| Apr 4, 2025 | 75.80 | 75.94 | 74.64 | 75.41 | 74.40 | 3,897 |
| Apr 3, 2025 | 76.93 | 76.93 | 75.13 | 75.89 | 74.88 | 4,332 |
| Apr 2, 2025 | 77.58 | 77.58 | 75.80 | 76.95 | 75.92 | 4,435 |
| Apr 1, 2025 | 0.95 Dividend | |||||
| Apr 1, 2025 | 77.92 | 78.52 | 76.80 | 77.59 | 76.55 | 10,043 |
| Mar 31, 2025 | 80.70 | 80.70 | 78.50 | 79.52 | 77.52 | 17,010 |
| Mar 28, 2025 | 77.51 | 80.78 | 77.51 | 80.78 | 78.75 | 12,732 |
| Mar 27, 2025 | 79.35 | 79.39 | 77.00 | 77.29 | 75.35 | 13,810 |
| Mar 26, 2025 | 78.98 | 79.50 | 78.05 | 78.39 | 76.42 | 2,362 |
| Mar 25, 2025 | 78.61 | 79.41 | 78.00 | 78.66 | 76.68 | 3,517 |
| Mar 24, 2025 | 78.30 | 80.10 | 77.91 | 78.61 | 76.63 | 5,862 |
| Mar 21, 2025 | 75.95 | 77.97 | 75.56 | 77.97 | 76.01 | 8,486 |
| Mar 20, 2025 | 75.55 | 77.31 | 75.01 | 75.95 | 74.04 | 3,983 |
| Mar 19, 2025 | 76.08 | 76.90 | 74.80 | 75.65 | 73.75 | 9,776 |
| Mar 18, 2025 | 74.99 | 76.49 | 74.98 | 75.91 | 74.00 | 2,349 |
| Mar 17, 2025 | 75.13 | 76.50 | 73.89 | 74.99 | 73.10 | 4,238 |
| Mar 14, 2025 | 73.32 | 75.26 | 73.31 | 75.18 | 73.29 | 3,090 |
| Mar 13, 2025 | 73.11 | 73.95 | 72.82 | 73.32 | 71.48 | 6,670 |
| Mar 12, 2025 | 73.83 | 73.86 | 73.00 | 73.00 | 71.16 | 2,171 |
| Mar 11, 2025 | 70.99 | 73.91 | 70.51 | 73.91 | 72.05 | 7,462 |
| Mar 10, 2025 | 70.47 | 70.97 | 70.46 | 70.78 | 69.00 | 4,484 |
| Mar 7, 2025 | 70.30 | 70.90 | 69.90 | 70.47 | 68.70 | 4,618 |
| Mar 6, 2025 | 70.50 | 70.52 | 69.15 | 70.13 | 68.37 | 8,835 |
| Mar 5, 2025 | 0.93 Dividend | |||||
| Mar 5, 2025 | 70.53 | 70.98 | 70.02 | 70.52 | 68.75 | 1,712 |
| Feb 28, 2025 | 71.40 | 72.53 | 71.02 | 71.46 | 68.76 | 9,327 |
| Feb 27, 2025 | 70.78 | 71.40 | 70.14 | 71.40 | 68.70 | 4,354 |
| Feb 26, 2025 | 70.40 | 71.22 | 70.13 | 70.13 | 67.48 | 3,743 |
| Feb 25, 2025 | 70.16 | 70.76 | 70.05 | 70.40 | 67.74 | 2,899 |
| Feb 24, 2025 | 70.11 | 70.51 | 69.77 | 70.22 | 67.56 | 3,413 |
| Feb 21, 2025 | 70.46 | 71.11 | 69.63 | 70.11 | 67.46 | 4,398 |
| Feb 20, 2025 | 70.74 | 71.46 | 69.41 | 70.02 | 67.37 | 9,208 |
| Feb 19, 2025 | 69.24 | 70.80 | 68.72 | 70.73 | 68.05 | 5,820 |
| Feb 18, 2025 | 67.65 | 68.76 | 67.00 | 68.55 | 65.96 | 6,281 |
| Feb 17, 2025 | 65.87 | 67.30 | 65.79 | 67.01 | 64.47 | 9,473 |
| Feb 14, 2025 | 65.79 | 66.48 | 65.43 | 65.87 | 63.38 | 7,561 |
| Feb 13, 2025 | 66.10 | 66.20 | 65.63 | 65.78 | 63.29 | 4,640 |
| Feb 12, 2025 | 67.35 | 67.46 | 66.21 | 66.21 | 63.71 | 2,724 |
| Feb 11, 2025 | 67.85 | 67.85 | 65.60 | 66.83 | 64.30 | 3,208 |
| Feb 10, 2025 | 66.00 | 67.86 | 65.54 | 67.20 | 64.66 | 11,392 |
| Feb 7, 2025 | 65.79 | 66.00 | 65.00 | 66.00 | 63.50 | 6,601 |
| Feb 6, 2025 | 66.58 | 66.89 | 65.00 | 65.81 | 63.32 | 7,180 |
| Feb 5, 2025 | 67.15 | 67.20 | 66.54 | 66.57 | 64.05 | 3,977 |
| Feb 4, 2025 | 66.54 | 67.84 | 66.54 | 67.16 | 64.62 | 4,631 |
| Feb 3, 2025 | 0.91 Dividend | |||||
| Feb 3, 2025 | 67.06 | 67.08 | 66.50 | 67.01 | 64.47 | 3,761 |
| Jan 31, 2025 | 68.00 | 68.35 | 67.68 | 67.97 | 64.52 | 7,202 |
| Jan 30, 2025 | 67.90 | 68.03 | 67.50 | 67.79 | 64.35 | 4,761 |
| Jan 29, 2025 | 68.06 | 68.06 | 67.79 | 67.86 | 64.42 | 4,301 |
| Jan 28, 2025 | 68.60 | 68.64 | 68.00 | 68.06 | 64.61 | 5,374 |
| Jan 27, 2025 | 68.70 | 69.78 | 68.57 | 68.60 | 65.12 | 4,236 |
| Jan 24, 2025 | 68.55 | 69.17 | 68.55 | 68.70 | 65.22 | 5,002 |
| Jan 23, 2025 | 70.10 | 70.10 | 68.72 | 69.07 | 65.57 | 8,367 |
| Jan 22, 2025 | 70.00 | 70.10 | 69.74 | 70.10 | 66.55 | 5,719 |
| Jan 21, 2025 | 69.71 | 70.48 | 69.70 | 70.00 | 66.45 | 3,605 |
| Jan 20, 2025 | 69.64 | 70.80 | 69.64 | 70.03 | 66.48 | 3,588 |
| Jan 17, 2025 | 70.00 | 70.78 | 69.62 | 69.64 | 66.11 | 6,967 |
| Jan 16, 2025 | 70.87 | 70.90 | 70.00 | 70.85 | 67.26 | 4,683 |
| Jan 15, 2025 | 71.00 | 71.00 | 70.01 | 70.87 | 67.28 | 4,559 |
| Jan 14, 2025 | 71.00 | 71.69 | 70.41 | 70.45 | 66.88 | 3,435 |
| Jan 13, 2025 | 71.04 | 71.90 | 71.00 | 71.00 | 67.40 | 3,133 |
| Jan 10, 2025 | 71.00 | 72.00 | 71.00 | 71.04 | 67.44 | 9,327 |
| Jan 9, 2025 | 70.90 | 70.98 | 70.30 | 70.40 | 66.83 | 3,127 |
| Jan 8, 2025 | 70.98 | 71.35 | 70.00 | 70.33 | 66.76 | 2,927 |
| Jan 7, 2025 | 71.53 | 72.18 | 69.73 | 70.60 | 67.02 | 11,993 |
| Jan 6, 2025 | 73.27 | 73.60 | 71.50 | 71.53 | 67.90 | 7,257 |
| Jan 3, 2025 | 71.50 | 73.46 | 71.50 | 73.27 | 69.55 | 2,197 |
| Jan 2, 2025 | 1.24 Dividend | |||||
| Jan 2, 2025 | 72.62 | 73.57 | 71.30 | 71.35 | 67.73 | 3,187 |
| Dec 30, 2024 | 73.33 | 74.00 | 72.82 | 74.00 | 69.07 | 3,250 |
| Dec 27, 2024 | 72.20 | 74.15 | 71.99 | 73.33 | 68.44 | 5,278 |
| Dec 26, 2024 | 69.71 | 73.30 | 69.71 | 72.20 | 67.39 | 4,320 |
| Dec 23, 2024 | 67.49 | 71.30 | 66.80 | 70.74 | 66.03 | 4,189 |
| Dec 20, 2024 | 66.35 | 67.75 | 66.35 | 67.49 | 62.99 | 4,592 |
| Dec 19, 2024 | 67.60 | 67.62 | 65.10 | 66.50 | 62.07 | 7,683 |
| Dec 18, 2024 | 69.01 | 69.93 | 66.60 | 67.69 | 63.18 | 12,568 |
| Dec 17, 2024 | 70.08 | 70.60 | 69.50 | 70.11 | 65.44 | 7,227 |
| Dec 16, 2024 | 71.03 | 71.55 | 70.51 | 70.66 | 65.95 | 7,650 |
| Dec 13, 2024 | 70.79 | 71.54 | 70.08 | 71.03 | 66.30 | 5,681 |
| Dec 12, 2024 | 71.30 | 72.39 | 70.68 | 70.80 | 66.08 | 5,072 |
| Dec 11, 2024 | 72.01 | 72.29 | 70.66 | 71.30 | 66.55 | 4,473 |
| Dec 10, 2024 | 72.50 | 73.36 | 71.70 | 72.01 | 67.21 | 5,553 |
| Dec 9, 2024 | 73.61 | 74.33 | 72.62 | 73.40 | 68.51 | 9,122 |
| Dec 6, 2024 | 72.50 | 75.00 | 72.00 | 73.61 | 68.71 | 4,876 |
| Dec 5, 2024 | 74.51 | 74.51 | 71.21 | 72.56 | 67.73 | 12,922 |
| Dec 4, 2024 | 75.45 | 75.80 | 73.03 | 74.62 | 69.65 | 8,737 |
| Dec 3, 2024 | 76.00 | 76.23 | 75.45 | 75.45 | 70.42 | 3,992 |
| Dec 2, 2024 | 0.9 Dividend | |||||
| Dec 2, 2024 | 76.85 | 76.85 | 75.12 | 75.80 | 70.75 | 5,674 |
| Nov 29, 2024 | 77.83 | 78.14 | 77.00 | 77.94 | 71.91 | 7,542 |
| Nov 28, 2024 | 78.12 | 78.83 | 77.32 | 77.50 | 71.50 | 9,220 |
| Nov 27, 2024 | 78.14 | 78.99 | 77.61 | 77.83 | 71.81 | 9,033 |
| Nov 26, 2024 | 77.95 | 78.44 | 77.95 | 78.14 | 72.09 | 5,126 |
| Nov 25, 2024 | 78.15 | 78.48 | 77.97 | 78.12 | 72.07 | 7,393 |
| Nov 22, 2024 | 78.13 | 78.15 | 77.45 | 78.04 | 72.00 | 10,172 |
| Nov 21, 2024 | 77.80 | 78.15 | 77.75 | 78.13 | 72.08 | 4,469 |
| Nov 19, 2024 | 77.25 | 78.00 | 77.25 | 78.00 | 71.96 | 3,626 |
| Nov 18, 2024 | 77.05 | 78.15 | 76.76 | 77.53 | 71.53 | 7,422 |
| Nov 14, 2024 | 76.80 | 78.00 | 76.80 | 77.04 | 71.08 | 5,409 |
| Nov 13, 2024 | 77.25 | 77.90 | 76.53 | 76.94 | 70.98 | 10,589 |
| Nov 12, 2024 | 77.51 | 78.12 | 77.35 | 77.90 | 71.87 | 6,955 |
| Nov 11, 2024 | 77.87 | 78.15 | 77.70 | 77.98 | 71.94 | 12,777 |
| Nov 8, 2024 | 78.09 | 78.18 | 76.81 | 77.87 | 71.84 | 13,610 |
| Nov 7, 2024 | 77.61 | 78.22 | 77.61 | 77.85 | 71.82 | 3,966 |
| Nov 6, 2024 | 78.01 | 78.20 | 77.72 | 77.83 | 71.81 | 5,532 |
| Nov 5, 2024 | 77.90 | 78.21 | 77.54 | 78.02 | 71.98 | 3,116 |
| Nov 4, 2024 | 78.23 | 78.25 | 77.51 | 77.90 | 71.87 | 6,086 |
| Nov 1, 2024 | 0.9 Dividend | |||||
| Nov 1, 2024 | 77.30 | 78.29 | 76.90 | 78.23 | 72.18 | 5,170 |
| Oct 31, 2024 | 79.30 | 79.30 | 78.01 | 78.80 | 71.87 | 8,917 |
| Oct 30, 2024 | 78.21 | 79.32 | 78.21 | 78.38 | 71.49 | 3,018 |
| Oct 29, 2024 | 78.13 | 79.33 | 78.13 | 78.75 | 71.83 | 4,665 |
| Oct 28, 2024 | 78.42 | 78.97 | 77.41 | 78.70 | 71.78 | 7,898 |
| Oct 25, 2024 | 76.95 | 78.75 | 76.82 | 78.45 | 71.55 | 5,390 |
| Oct 24, 2024 | 77.03 | 77.89 | 76.63 | 77.68 | 70.85 | 12,143 |
| Oct 23, 2024 | 78.58 | 78.61 | 77.00 | 77.55 | 70.73 | 15,149 |
| Oct 22, 2024 | 78.50 | 78.68 | 77.81 | 78.56 | 71.65 | 23,424 |
| Oct 21, 2024 | 79.37 | 79.72 | 78.20 | 78.49 | 71.59 | 11,116 |
| Oct 18, 2024 | 78.33 | 79.34 | 78.33 | 79.34 | 72.36 | 4,569 |
| Oct 17, 2024 | 79.02 | 79.27 | 78.65 | 78.98 | 72.03 | 4,055 |
| Oct 16, 2024 | 78.69 | 79.64 | 78.00 | 79.07 | 72.12 | 5,579 |
| Oct 15, 2024 | 77.93 | 79.04 | 77.93 | 78.50 | 71.60 | 6,772 |
| Oct 14, 2024 | 77.85 | 78.90 | 77.80 | 78.20 | 71.32 | 6,723 |
| Oct 11, 2024 | 78.00 | 78.98 | 77.75 | 78.30 | 71.41 | 3,937 |
| Oct 10, 2024 | 78.00 | 78.25 | 77.33 | 78.10 | 71.23 | 5,844 |
| Oct 9, 2024 | 78.80 | 78.80 | 77.21 | 78.25 | 71.37 | 9,865 |
| Oct 8, 2024 | 78.44 | 78.85 | 78.22 | 78.35 | 71.46 | 7,318 |
| Oct 7, 2024 | 77.25 | 77.25 | 76.60 | 76.77 | 70.02 | 4,889 |
| Oct 4, 2024 | 77.20 | 78.41 | 76.60 | 77.25 | 70.46 | 11,718 |
| Oct 3, 2024 | 77.56 | 77.56 | 77.08 | 77.32 | 70.52 | 2,278 |
| Oct 2, 2024 | 77.53 | 77.84 | 77.49 | 77.57 | 70.75 | 3,219 |
| Oct 1, 2024 | 0.85 Dividend | |||||
| Oct 1, 2024 | 78.00 | 78.00 | 77.01 | 77.53 | 70.71 | 8,082 |
| Sep 30, 2024 | 78.42 | 79.45 | 78.42 | 78.80 | 71.10 | 4,369 |
| Sep 27, 2024 | 78.76 | 79.30 | 78.04 | 78.92 | 71.20 | 5,879 |
| Sep 26, 2024 | 78.15 | 79.00 | 77.87 | 78.59 | 70.91 | 9,917 |
| Sep 25, 2024 | 79.15 | 79.15 | 77.80 | 78.21 | 70.56 | 8,689 |
| Sep 24, 2024 | 79.15 | 79.41 | 78.76 | 79.14 | 71.40 | 3,217 |
| Sep 23, 2024 | 78.71 | 79.45 | 78.52 | 79.20 | 71.46 | 7,039 |
| Sep 20, 2024 | 79.44 | 79.45 | 78.70 | 78.89 | 71.18 | 5,585 |
| Sep 19, 2024 | 79.97 | 79.99 | 78.51 | 79.06 | 71.33 | 10,669 |
| Sep 18, 2024 | 79.40 | 80.29 | 79.30 | 80.00 | 72.18 | 5,026 |
| Sep 17, 2024 | 79.75 | 80.20 | 79.52 | 80.00 | 72.18 | 7,035 |
| Sep 16, 2024 | 79.51 | 80.00 | 79.30 | 79.79 | 71.99 | 11,181 |
| Sep 13, 2024 | 78.12 | 79.99 | 78.12 | 79.68 | 71.89 | 3,795 |
| Sep 12, 2024 | 78.21 | 79.58 | 78.21 | 78.93 | 71.21 | 5,140 |
| Sep 11, 2024 | 79.89 | 79.89 | 78.09 | 79.05 | 71.32 | 4,623 |
| Sep 10, 2024 | 79.14 | 79.70 | 78.77 | 79.29 | 71.54 | 7,870 |
| Sep 9, 2024 | 79.25 | 80.00 | 79.09 | 79.71 | 71.92 | 3,219 |
| Sep 6, 2024 | 79.70 | 80.02 | 79.10 | 79.24 | 71.49 | 5,767 |
| Sep 5, 2024 | 79.70 | 79.97 | 79.50 | 79.70 | 71.91 | 2,385 |
| Sep 4, 2024 | 79.71 | 80.00 | 79.50 | 79.70 | 71.91 | 5,032 |
| Sep 3, 2024 | 79.50 | 80.08 | 79.21 | 79.71 | 71.92 | 3,434 |
| Sep 2, 2024 | 0.85 Dividend | |||||
| Sep 2, 2024 | 80.18 | 80.18 | 79.11 | 79.57 | 71.79 | 4,508 |
| Aug 30, 2024 | 80.10 | 80.79 | 79.55 | 80.20 | 71.59 | 8,422 |
| Aug 29, 2024 | 80.42 | 80.86 | 79.90 | 80.10 | 71.50 | 6,470 |
| Aug 28, 2024 | 80.51 | 80.60 | 79.94 | 80.40 | 71.77 | 7,342 |
| Aug 27, 2024 | 81.15 | 81.48 | 80.33 | 80.51 | 71.87 | 8,188 |
| Aug 26, 2024 | 81.67 | 81.68 | 81.00 | 81.15 | 72.44 | 4,836 |
| Aug 23, 2024 | 80.30 | 81.74 | 80.30 | 81.00 | 72.31 | 5,447 |
| Aug 22, 2024 | 80.33 | 80.77 | 80.00 | 80.30 | 71.68 | 4,074 |
| Aug 21, 2024 | 80.50 | 80.78 | 80.00 | 80.20 | 71.59 | 5,760 |
| Aug 20, 2024 | 81.10 | 81.80 | 80.05 | 80.54 | 71.90 | 16,371 |
| Aug 19, 2024 | 80.98 | 81.84 | 80.98 | 81.75 | 72.98 | 4,004 |
| Aug 16, 2024 | 80.00 | 80.88 | 79.85 | 80.85 | 72.17 | 5,702 |
| Aug 15, 2024 | 80.00 | 80.19 | 79.60 | 79.80 | 71.23 | 18,511 |
| Aug 14, 2024 | 80.27 | 80.30 | 79.62 | 80.19 | 71.58 | 12,215 |
| Aug 13, 2024 | 80.47 | 81.04 | 79.90 | 80.27 | 71.65 | 7,392 |
| Aug 12, 2024 | 80.28 | 81.02 | 80.01 | 80.36 | 71.73 | 6,612 |
| Aug 9, 2024 | 79.96 | 80.48 | 79.52 | 80.27 | 71.65 | 4,857 |
| Aug 8, 2024 | 78.30 | 80.15 | 77.57 | 79.99 | 71.40 | 22,762 |
| Aug 7, 2024 | 78.60 | 78.95 | 77.50 | 77.52 | 69.20 | 13,037 |
| Aug 6, 2024 | 78.71 | 79.40 | 77.91 | 78.20 | 69.81 | 7,401 |
| Aug 5, 2024 | 79.41 | 80.10 | 77.42 | 78.30 | 69.90 | 18,177 |
| Aug 2, 2024 | 79.81 | 80.49 | 79.81 | 80.13 | 71.53 | 8,328 |
| Aug 1, 2024 | 0.82 Dividend | |||||
| Aug 1, 2024 | 79.81 | 80.73 | 79.79 | 80.58 | 71.93 | 7,944 |
| Jul 31, 2024 | 80.02 | 81.08 | 80.00 | 80.63 | 71.24 | 5,454 |
| Jul 30, 2024 | 80.45 | 80.93 | 79.38 | 79.98 | 70.67 | 11,393 |
| Jul 29, 2024 | 80.00 | 81.09 | 79.83 | 80.35 | 71.00 | 5,943 |
| Jul 26, 2024 | 79.77 | 80.17 | 79.45 | 80.02 | 70.70 | 7,722 |
| Jul 25, 2024 | 79.76 | 79.99 | 79.27 | 79.69 | 70.41 | 13,555 |
| Jul 24, 2024 | 79.85 | 80.22 | 79.32 | 79.76 | 70.47 | 5,131 |
| Jul 23, 2024 | 79.75 | 80.32 | 79.60 | 79.67 | 70.40 | 6,354 |
| Jul 22, 2024 | 80.85 | 81.08 | 79.24 | 79.60 | 70.33 | 30,145 |
| Jul 19, 2024 | 80.16 | 81.19 | 80.12 | 81.16 | 71.71 | 2,691 |
| Jul 18, 2024 | 80.75 | 81.00 | 80.10 | 80.50 | 71.13 | 4,063 |
| Jul 17, 2024 | 80.81 | 81.16 | 80.60 | 80.75 | 71.35 | 4,233 |
| Jul 16, 2024 | 80.70 | 81.20 | 80.69 | 80.81 | 71.40 | 4,413 |
| Jul 15, 2024 | 80.80 | 81.38 | 80.63 | 80.82 | 71.41 | 8,610 |
| Jul 12, 2024 | 80.76 | 81.50 | 80.76 | 81.41 | 71.93 | 5,885 |
| Jul 11, 2024 | 80.81 | 81.04 | 79.99 | 80.59 | 71.21 | 7,192 |
| Jul 10, 2024 | 80.40 | 80.90 | 79.24 | 80.66 | 71.27 | 13,590 |
| Jul 9, 2024 | 79.99 | 80.72 | 79.10 | 80.48 | 71.11 | 13,677 |
| Jul 8, 2024 | 82.22 | 82.99 | 79.74 | 80.45 | 71.08 | 48,073 |
| Jul 5, 2024 | 81.91 | 83.44 | 81.57 | 82.22 | 72.65 | 6,952 |
| Jul 4, 2024 | 81.32 | 81.99 | 81.26 | 81.91 | 72.37 | 6,631 |
| Jul 3, 2024 | 82.40 | 82.45 | 81.20 | 81.32 | 71.85 | 4,016 |
| Jul 2, 2024 | 82.32 | 82.63 | 81.06 | 81.99 | 72.45 | 10,296 |
| Jul 1, 2024 | 0.82 Dividend | |||||
| Jul 1, 2024 | 82.49 | 82.49 | 81.50 | 82.31 | 72.73 | 15,611 |
| Jun 28, 2024 | 84.30 | 84.86 | 83.31 | 84.30 | 73.76 | 29,441 |
| Jun 27, 2024 | 84.50 | 84.90 | 84.02 | 84.60 | 74.02 | 11,563 |
| Jun 26, 2024 | 84.88 | 84.98 | 84.00 | 84.54 | 73.97 | 5,570 |
| Jun 25, 2024 | 84.00 | 84.95 | 84.00 | 84.71 | 74.12 | 7,687 |
| Jun 24, 2024 | 83.88 | 84.75 | 83.61 | 84.05 | 73.54 | 17,777 |
| Jun 21, 2024 | 84.19 | 84.45 | 83.60 | 84.28 | 73.74 | 8,820 |
| Jun 20, 2024 | 86.49 | 87.00 | 83.68 | 84.02 | 73.52 | 35,163 |
| Jun 19, 2024 | 87.30 | 87.46 | 85.52 | 86.48 | 75.67 | 6,483 |
| Jun 18, 2024 | 85.99 | 87.70 | 85.68 | 86.05 | 75.29 | 6,536 |
| Jun 17, 2024 | 85.84 | 86.36 | 85.33 | 85.63 | 74.93 | 5,152 |
| Jun 14, 2024 | 85.00 | 85.85 | 84.38 | 85.81 | 75.08 | 5,498 |
| Jun 13, 2024 | 83.50 | 85.19 | 83.48 | 85.08 | 74.44 | 15,963 |
| Jun 12, 2024 | 84.29 | 84.57 | 83.12 | 83.50 | 73.06 | 12,335 |
| Jun 11, 2024 | 84.50 | 85.31 | 84.11 | 84.62 | 74.04 | 7,317 |
| Jun 10, 2024 | 86.60 | 86.94 | 83.71 | 84.50 | 73.94 | 30,053 |
| Jun 7, 2024 | 86.64 | 87.20 | 86.01 | 86.49 | 75.68 | 4,970 |
| Jun 6, 2024 | 87.40 | 88.56 | 86.04 | 86.50 | 75.69 | 10,893 |
| Jun 5, 2024 | 89.53 | 89.97 | 87.22 | 87.39 | 76.47 | 10,340 |
| Jun 4, 2024 | 89.21 | 90.40 | 89.21 | 89.35 | 78.18 | 4,421 |
| Jun 3, 2024 | 0.91 Dividend | |||||
| Jun 3, 2024 | 89.99 | 90.00 | 89.24 | 89.41 | 78.23 | 3,769 |
| May 31, 2024 | 89.51 | 90.53 | 89.51 | 90.15 | 78.08 | 5,031 |
| May 29, 2024 | 89.80 | 90.20 | 89.10 | 89.58 | 77.59 | 6,508 |
| May 28, 2024 | 91.44 | 91.45 | 89.51 | 89.80 | 77.78 | 15,386 |
| May 27, 2024 | 91.09 | 91.49 | 90.82 | 90.99 | 78.81 | 4,598 |
| May 24, 2024 | 91.19 | 91.50 | 90.60 | 91.09 | 78.90 | 9,164 |
| May 23, 2024 | 91.16 | 91.52 | 91.02 | 91.07 | 78.88 | 2,745 |
| May 22, 2024 | 91.19 | 91.66 | 91.13 | 91.26 | 79.05 | 3,842 |
| May 21, 2024 | 91.33 | 91.84 | 90.82 | 91.20 | 78.99 | 5,305 |
| May 20, 2024 | 92.98 | 92.98 | 90.62 | 91.33 | 79.11 | 24,880 |
| May 17, 2024 | 92.33 | 93.05 | 92.33 | 92.98 | 80.54 | 3,837 |
| May 16, 2024 | 92.00 | 92.69 | 92.00 | 92.33 | 79.97 | 5,969 |
| May 15, 2024 | 92.25 | 92.69 | 92.15 | 92.15 | 79.82 | 2,643 |
| May 14, 2024 | 92.69 | 92.69 | 92.11 | 92.49 | 80.11 | 2,752 |
| May 13, 2024 | 92.90 | 92.94 | 92.54 | 92.70 | 80.29 | 2,839 |
| May 10, 2024 | 91.23 | 93.10 | 91.21 | 92.90 | 80.47 | 9,886 |
| May 9, 2024 | 92.42 | 92.47 | 91.20 | 91.20 | 78.99 | 3,595 |
Related Tickers
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
75.48
+0.05%
RRCI11.SA RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
72.25
-1.55%
ITRI11.SA Itau Total Return Fundo De Investimento Imobiliario
79.45
-0.64%
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
97.79
+1.88%
CLIN11.SA Clave Indices De Precos Fundo De Investimento Imobiliario
90.70
+0.03%