Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 85.000 | 85.160 | 84.400 | 84.760 | 64.069 | 6,679 |
| 2024-05-27 | 85.380 | 85.400 | 85.000 | 85.140 | 64.356 | 2,843 |
| 2024-05-24 | 85.000 | 85.400 | 84.950 | 85.200 | 64.402 | 2,749 |
| 2024-05-23 | 85.160 | 85.230 | 84.880 | 85.150 | 64.364 | 2,001 |
| 2024-05-22 | 85.380 | 85.400 | 84.860 | 85.000 | 64.250 | 2,416 |
| 2024-05-21 | 84.260 | 85.400 | 84.260 | 85.380 | 64.538 | 4,967 |
| 2024-05-20 | 84.300 | 84.630 | 84.000 | 84.500 | 63.872 | 3,579 |
| 2024-05-17 | 84.020 | 84.250 | 83.990 | 84.230 | 63.668 | 4,588 |
| 2024-05-16 | 84.000 | 84.460 | 83.870 | 84.000 | 63.495 | 2,530 |
| 2024-05-15 | 84.990 | 85.300 | 83.750 | 84.720 | 64.039 | 10,135 |
| 2024-05-14 | 84.600 | 85.000 | 84.320 | 85.000 | 64.250 | 2,369 |
| 2024-05-13 | 85.220 | 85.230 | 84.600 | 85.010 | 64.258 | 2,378 |
| 2024-05-10 | 84.130 | 85.250 | 83.510 | 85.220 | 64.417 | 6,416 |
| 2024-05-09 | 85.400 | 85.400 | 82.000 | 84.000 | 63.495 | 12,780 |
| 2024-05-08 | 85.550 | 85.740 | 85.250 | 85.410 | 64.560 | 2,296 |
| 2024-05-07 | 85.900 | 85.900 | 85.370 | 85.440 | 64.583 | 2,123 |
| 2024-05-06 | 85.500 | 85.940 | 85.490 | 85.730 | 64.802 | 2,660 |
| 2024-05-03 | 85.520 | 85.930 | 85.250 | 85.900 | 64.931 | 3,123 |
| 2024-05-02 | 86.000 | 86.000 | 85.060 | 85.650 | 64.742 | 3,032 |
| 2024-04-30 | 85.520 | 86.000 | 85.520 | 85.720 | 64.242 | 2,749 |
| 2024-04-29 | 85.960 | 86.000 | 85.490 | 85.670 | 64.205 | 2,627 |
| 2024-04-26 | 85.740 | 85.740 | 85.180 | 85.490 | 64.070 | 2,820 |
| 2024-04-25 | 85.600 | 86.000 | 85.250 | 85.740 | 64.257 | 1,942 |
| 2024-04-24 | 86.000 | 86.090 | 85.510 | 85.710 | 64.235 | 1,627 |
| 2024-04-23 | 85.230 | 86.070 | 85.230 | 86.000 | 64.452 | 1,884 |
| 2024-04-22 | 85.950 | 86.360 | 85.310 | 86.100 | 64.527 | 4,133 |
| 2024-04-19 | 86.270 | 86.640 | 85.950 | 85.950 | 64.415 | 3,226 |
| 2024-04-18 | 86.490 | 86.660 | 86.250 | 86.320 | 64.692 | 1,765 |
| 2024-04-17 | 86.620 | 86.890 | 86.320 | 86.490 | 64.819 | 2,317 |
| 2024-04-16 | 86.990 | 86.990 | 86.270 | 86.620 | 64.917 | 2,354 |
| 2024-04-15 | 86.750 | 87.170 | 86.600 | 87.130 | 65.299 | 2,410 |
| 2024-04-12 | 86.790 | 86.940 | 86.500 | 86.790 | 65.044 | 1,403 |
| 2024-04-11 | 86.700 | 86.960 | 86.590 | 86.800 | 65.052 | 1,428 |
| 2024-04-10 | 86.260 | 86.820 | 86.200 | 86.700 | 64.977 | 1,834 |
| 2024-04-09 | 87.180 | 87.340 | 86.250 | 86.400 | 64.752 | 3,544 |
| 2024-04-08 | 87.600 | 87.740 | 87.000 | 87.020 | 65.217 | 3,031 |
| 2024-04-05 | 87.130 | 87.990 | 86.780 | 87.720 | 65.741 | 6,702 |
| 2024-04-04 | 87.650 | 87.650 | 86.720 | 87.130 | 65.299 | 2,034 |
| 2024-04-03 | 88.400 | 88.400 | 86.980 | 86.980 | 65.187 | 13,930 |
| 2024-04-02 | 88.570 | 88.570 | 88.060 | 88.450 | 66.288 | 1,669 |
| 2024-04-01 | 89.000 | 89.000 | 87.510 | 88.240 | 66.131 | 3,015 |
| 2024-03-28 | 88.680 | 89.000 | 88.430 | 89.000 | 66.156 | 3,091 |
| 2024-03-27 | 89.000 | 89.140 | 88.410 | 88.680 | 65.918 | 2,166 |
| 2024-03-26 | 88.370 | 88.980 | 88.370 | 88.980 | 66.141 | 1,767 |
| 2024-03-25 | 88.750 | 88.760 | 88.000 | 88.370 | 65.688 | 3,334 |
| 2024-03-22 | 89.490 | 89.490 | 88.250 | 88.950 | 66.119 | 2,590 |
| 2024-03-21 | 89.130 | 89.250 | 88.250 | 89.110 | 66.238 | 3,232 |
| 2024-03-20 | 89.880 | 89.880 | 88.750 | 89.130 | 66.253 | 4,406 |
| 2024-03-19 | 89.230 | 89.900 | 88.600 | 89.880 | 66.810 | 3,361 |
| 2024-03-18 | 89.500 | 89.610 | 89.000 | 89.240 | 66.335 | 1,650 |
| 2024-03-15 | 89.500 | 90.000 | 88.500 | 89.480 | 66.513 | 9,662 |
| 2024-03-14 | 90.000 | 90.000 | 89.250 | 89.550 | 66.565 | 8,241 |
| 2024-03-13 | 89.720 | 90.210 | 89.370 | 90.000 | 66.900 | 13,712 |
| 2024-03-12 | 89.700 | 89.980 | 89.410 | 89.980 | 66.885 | 12,428 |
| 2024-03-11 | 90.000 | 90.000 | 89.250 | 89.980 | 66.885 | 1,192 |
| 2024-03-08 | 88.490 | 90.100 | 88.260 | 90.000 | 66.900 | 9,126 |
| 2024-03-07 | 88.880 | 88.920 | 88.300 | 88.500 | 65.785 | 1,361 |
| 2024-03-06 | 88.650 | 88.940 | 88.000 | 88.880 | 66.067 | 2,937 |
| 2024-03-05 | 89.380 | 89.380 | 87.500 | 88.710 | 65.941 | 9,585 |
| 2024-03-04 | 89.770 | 89.770 | 89.000 | 89.420 | 66.469 | 10,548 |
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.