Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 85.090 | 85.120 | 84.880 | 85.120 | 65.994 | 8,038 |
| 2024-08-20 | 84.990 | 85.090 | 84.830 | 85.090 | 65.970 | 8,236 |
| 2024-08-19 | 85.030 | 85.500 | 84.830 | 85.090 | 65.970 | 10,402 |
| 2024-08-16 | 85.200 | 85.250 | 85.020 | 85.250 | 66.095 | 6,379 |
| 2024-08-15 | 85.520 | 85.520 | 85.000 | 85.200 | 66.056 | 5,827 |
| 2024-08-14 | 85.250 | 85.650 | 85.250 | 85.370 | 66.188 | 6,215 |
| 2024-08-13 | 85.500 | 86.460 | 85.260 | 85.670 | 66.420 | 5,852 |
| 2024-08-12 | 85.500 | 86.000 | 85.100 | 85.460 | 66.257 | 5,154 |
| 2024-08-09 | 85.000 | 85.990 | 85.000 | 85.500 | 66.288 | 6,510 |
| 2024-08-08 | 86.500 | 86.500 | 85.010 | 86.100 | 66.754 | 6,271 |
| 2024-08-07 | 84.520 | 86.500 | 84.520 | 86.500 | 67.064 | 3,596 |
| 2024-08-06 | 84.990 | 85.240 | 84.750 | 85.190 | 66.048 | 8,794 |
| 2024-08-05 | 85.300 | 85.800 | 84.260 | 84.700 | 65.668 | 1,926 |
| 2024-08-02 | 85.930 | 87.000 | 85.010 | 85.150 | 66.017 | 3,103 |
| 2024-08-01 | 85.400 | 85.670 | 85.000 | 85.660 | 66.412 | 1,513 |
| 2024-07-31 | 85.980 | 86.190 | 85.010 | 85.880 | 66.017 | 2,500 |
| 2024-07-30 | 86.910 | 86.910 | 85.250 | 86.560 | 66.540 | 9,159 |
| 2024-07-29 | 87.190 | 87.190 | 86.330 | 86.970 | 66.855 | 7,559 |
| 2024-07-26 | 86.990 | 87.000 | 86.160 | 87.000 | 66.878 | 3,172 |
| 2024-07-25 | 85.000 | 86.500 | 84.590 | 86.370 | 66.394 | 8,716 |
| 2024-07-24 | 84.990 | 85.000 | 84.570 | 85.000 | 65.341 | 4,372 |
| 2024-07-23 | 85.540 | 85.540 | 84.800 | 84.980 | 65.325 | 1,548 |
| 2024-07-22 | 85.950 | 86.990 | 85.100 | 85.550 | 65.763 | 3,809 |
| 2024-07-19 | 84.990 | 85.990 | 84.600 | 85.990 | 66.102 | 8,029 |
| 2024-07-18 | 84.750 | 84.990 | 84.610 | 84.990 | 65.333 | 1,482 |
| 2024-07-17 | 85.000 | 85.000 | 84.520 | 84.670 | 65.087 | 1,155 |
| 2024-07-16 | 85.400 | 85.400 | 84.780 | 85.000 | 65.341 | 3,528 |
| 2024-07-15 | 85.110 | 86.000 | 84.510 | 85.100 | 65.417 | 7,155 |
| 2024-07-12 | 85.250 | 85.990 | 85.050 | 85.270 | 65.548 | 10,067 |
| 2024-07-11 | 86.600 | 86.600 | 85.990 | 86.300 | 66.340 | 2,651 |
| 2024-07-10 | 86.750 | 86.750 | 86.230 | 86.320 | 66.355 | 648 |
| 2024-07-09 | 86.750 | 86.750 | 86.340 | 86.750 | 66.686 | 798 |
| 2024-07-08 | 86.810 | 86.940 | 86.650 | 86.750 | 66.686 | 1,012 |
| 2024-07-05 | 86.750 | 86.950 | 86.550 | 86.810 | 66.732 | 1,739 |
| 2024-07-04 | 86.520 | 86.980 | 86.000 | 86.740 | 66.678 | 2,141 |
| 2024-07-03 | 88.500 | 88.990 | 86.250 | 86.760 | 66.693 | 4,591 |
| 2024-07-02 | 86.250 | 86.250 | 85.500 | 85.990 | 66.102 | 1,539 |
| 2024-07-01 | 85.970 | 86.740 | 85.030 | 86.170 | 66.240 | 5,111 |
| 2024-06-28 | 86.860 | 86.860 | 85.750 | 86.700 | 66.094 | 3,467 |
| 2024-06-27 | 84.570 | 86.860 | 84.460 | 86.860 | 66.216 | 10,436 |
| 2024-06-26 | 84.460 | 85.000 | 84.300 | 84.500 | 64.417 | 2,318 |
| 2024-06-25 | 84.010 | 84.490 | 84.000 | 84.460 | 64.386 | 3,885 |
| 2024-06-24 | 84.010 | 84.440 | 83.850 | 84.270 | 64.241 | 3,709 |
| 2024-06-21 | 84.340 | 84.740 | 84.010 | 84.400 | 64.341 | 2,445 |
| 2024-06-20 | 83.850 | 84.330 | 83.850 | 84.280 | 64.249 | 2,926 |
| 2024-06-19 | 84.000 | 84.920 | 84.000 | 84.340 | 64.295 | 3,354 |
| 2024-06-18 | 84.500 | 84.700 | 83.950 | 83.970 | 64.013 | 3,145 |
| 2024-06-17 | 84.000 | 84.500 | 84.000 | 84.470 | 64.394 | 6,117 |
| 2024-06-14 | 84.000 | 84.190 | 83.760 | 84.190 | 64.180 | 1,920 |
| 2024-06-13 | 84.000 | 84.200 | 83.710 | 84.140 | 64.142 | 3,176 |
| 2024-06-12 | 84.390 | 84.540 | 84.070 | 84.380 | 64.325 | 1,569 |
| 2024-06-11 | 84.320 | 84.710 | 84.150 | 84.390 | 64.333 | 2,006 |
| 2024-06-10 | 84.850 | 85.090 | 84.260 | 84.970 | 64.775 | 1,982 |
| 2024-06-07 | 84.260 | 84.920 | 84.020 | 84.860 | 64.691 | 6,484 |
| 2024-06-06 | 84.760 | 85.290 | 84.760 | 85.290 | 65.019 | 2,269 |
| 2024-06-05 | 85.000 | 85.090 | 84.750 | 85.000 | 64.798 | 4,485 |
| 2024-06-04 | 85.010 | 85.230 | 84.760 | 85.080 | 64.859 | 1,974 |
| 2024-06-03 | 85.000 | 85.490 | 84.950 | 85.190 | 64.943 | 3,612 |
| 2024-05-31 | 85.010 | 85.210 | 85.000 | 85.210 | 64.409 | 1,675 |
| 2024-05-29 | 85.000 | 85.250 | 84.550 | 85.000 | 64.250 | 2,872 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.6000 BRL |
| 2026-09-01 | 0.6000 BRL |
| 2026-08-03 | 0.6000 BRL |
| 2026-07-01 | 0.6000 BRL |
| 2026-06-01 | 0.6000 BRL |
| 2026-05-04 | 0.6000 BRL |
| 2026-04-01 | 0.6000 BRL |
| 2026-03-02 | 0.6000 BRL |
| 2026-02-02 | 0.6000 BRL |
| 2026-01-02 | 0.7600 BRL |
| 2025-12-01 | 0.7300 BRL |
| 2025-11-03 | 0.7400 BRL |
| 2025-10-01 | 0.7500 BRL |
| 2025-09-01 | 0.7600 BRL |
| 2025-08-01 | 0.7700 BRL |
| 2025-07-01 | 0.7800 BRL |
| 2025-06-02 | 0.7800 BRL |
| 2025-05-02 | 0.7800 BRL |
| 2025-04-01 | 0.7200 BRL |
| 2025-03-05 | 0.7300 BRL |
| 2025-02-03 | 0.7400 BRL |
| 2025-01-02 | 0.8000 BRL |
| 2024-12-02 | 0.8000 BRL |
| 2024-11-01 | 0.8000 BRL |
| 2024-10-01 | 0.8000 BRL |
| 2024-09-02 | 0.7500 BRL |
| 2024-08-01 | 0.7300 BRL |
| 2024-07-01 | 0.7200 BRL |
| 2024-06-03 | 0.7200 BRL |
| 2024-05-02 | 0.7300 BRL |
| 2024-04-01 | 0.7200 BRL |
| 2024-03-01 | 0.7100 BRL |
| 2024-02-01 | 0.7200 BRL |
| 2024-01-02 | 0.7200 BRL |
| 2023-12-01 | 0.7200 BRL |
| 2023-11-01 | 0.7000 BRL |
| 2023-10-02 | 0.6400 BRL |
| 2023-09-01 | 0.6400 BRL |
| 2023-08-01 | 0.6400 BRL |
| 2023-07-03 | 0.6359 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.