Inter Logistico Fundo De Investimento Imobiliario - FII historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	89.990	89.990	89.250	89.830	66.773	2,677
2024-02-29	89.500	90.000	89.500	89.990	66.364	2,243
2024-02-28	89.900	90.200	89.550	90.140	66.475	4,272
2024-02-27	90.000	90.000	89.250	89.990	66.364	16,541
2024-02-26	89.980	90.000	89.560	90.000	66.372	5,278
2024-02-23	90.170	90.180	89.810	89.980	66.357	4,125
2024-02-22	90.100	90.190	89.900	90.160	66.490	21,791
2024-02-21	90.190	90.190	89.860	90.100	66.446	3,165
2024-02-20	89.760	90.190	89.760	90.190	66.512	2,759
2024-02-19	89.850	90.250	89.830	90.210	66.527	3,463
2024-02-16	89.850	89.890	89.430	89.850	66.261	3,968
2024-02-15	90.000	90.000	89.040	89.850	66.261	4,702
2024-02-14	89.500	89.920	88.780	89.920	66.313	4,332
2024-02-09	89.250	89.500	89.010	89.500	66.003	4,445
2024-02-08	87.870	89.490	87.870	89.250	65.819	6,438
2024-02-07	89.650	89.930	89.520	89.660	66.121	3,378
2024-02-06	89.570	89.650	89.100	89.650	66.114	4,781
2024-02-05	89.250	89.610	88.810	89.610	66.084	3,916
2024-02-02	89.610	89.620	88.850	89.100	65.708	3,300
2024-02-01	89.770	89.990	87.960	89.980	66.357	20,318
2024-01-31	90.300	90.850	89.500	90.490	66.202	3,755
2024-01-30	90.200	90.200	89.750	90.080	65.902	1,399
2024-01-29	90.200	90.730	89.390	90.180	65.975	5,962
2024-01-26	90.300	90.300	89.800	90.200	65.990	872
2024-01-25	90.250	90.290	89.900	90.290	66.056	3,351
2024-01-24	90.200	90.200	89.320	90.200	65.990	4,247
2024-01-23	90.830	90.830	90.000	90.200	65.990	2,848
2024-01-22	90.200	90.200	89.770	90.200	65.990	5,763
2024-01-19	90.320	90.520	89.780	90.200	65.990	5,506
2024-01-18	89.960	90.850	89.590	90.050	65.880	5,098
2024-01-17	91.190	91.250	88.840	90.980	66.561	26,651
2024-01-16	91.000	91.490	90.840	91.150	66.685	22,531
2024-01-15	91.000	91.000	90.510	91.000	66.575	2,346
2024-01-12	90.240	91.000	90.120	91.000	66.575	4,733
2024-01-11	90.230	90.240	89.900	90.240	66.019	2,367
2024-01-10	89.990	90.240	89.490	90.240	66.019	2,198
2024-01-09	90.000	90.240	89.440	90.240	66.019	8,065
2024-01-08	89.900	90.000	89.780	90.000	65.844	2,951
2024-01-05	89.990	90.490	89.780	90.200	65.990	2,881
2024-01-04	89.010	90.000	89.010	89.990	65.836	6,474
2024-01-03	89.680	89.680	88.750	89.240	65.288	5,996
2024-01-02	89.700	89.700	89.000	89.690	65.617	5,193
2023-12-28	89.700	91.900	89.520	89.880	65.228	7,013
2023-12-27	89.190	89.730	89.030	89.700	65.097	3,775
2023-12-26	88.940	89.240	88.510	89.190	64.727	6,040
2023-12-22	88.000	88.970	87.760	88.940	64.546	15,117
2023-12-21	87.290	88.000	87.260	88.000	63.864	1,514
2023-12-20	87.140	87.290	86.750	87.290	63.348	21,823
2023-12-19	87.220	87.250	86.500	87.230	63.305	6,442
2023-12-18	87.000	87.220	85.470	87.220	63.298	4,067
2023-12-15	86.620	87.040	86.600	87.000	63.138	2,245
2023-12-14	86.840	86.990	86.510	86.770	62.971	1,930
2023-12-13	87.010	87.090	86.020	86.840	63.022	2,431
2023-12-12	87.000	87.010	86.020	87.000	63.138	3,097
2023-12-11	86.200	86.690	86.010	86.670	62.898	2,452
2023-12-08	85.740	86.200	85.460	86.200	62.557	2,157
2023-12-07	85.500	85.950	85.250	85.750	62.231	4,506
2023-12-06	85.000	85.890	85.000	85.840	62.296	3,793
2023-12-05	83.840	85.230	83.840	84.640	61.425	6,310
2023-12-04	86.700	87.000	83.500	83.870	60.866	40,590

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.