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
2023-12-01	86.000	87.220	86.000	86.700	62.920	4,338
2023-11-30	87.370	87.380	85.250	87.380	62.891	11,197
2023-11-29	85.990	87.170	85.990	87.130	62.711	2,523
2023-11-28	85.870	87.010	85.320	86.850	62.510	3,765
2023-11-27	85.500	85.750	85.000	85.400	61.466	1,951
2023-11-24	85.970	85.990	84.940	85.430	61.488	2,490
2023-11-23	85.980	86.000	85.700	85.800	61.754	690
2023-11-22	85.550	85.990	85.460	85.990	61.891	2,687
2023-11-21	85.700	85.750	85.500	85.640	61.639	1,470
2023-11-20	85.490	85.700	85.490	85.680	61.668	1,553
2023-11-17	85.300	85.490	85.000	85.490	61.531	3,020
2023-11-16	85.690	85.700	85.400	85.610	61.617	3,632
2023-11-14	85.700	85.700	85.190	85.700	61.682	2,404
2023-11-13	85.340	85.900	85.250	85.690	61.675	1,560
2023-11-10	83.720	85.260	83.500	85.190	61.315	21,799
2023-11-09	83.830	83.840	83.560	83.720	60.257	1,366
2023-11-08	83.650	84.000	83.540	83.830	60.336	734
2023-11-07	83.800	83.800	82.250	83.600	60.171	1,925
2023-11-06	84.050	84.050	83.410	83.800	60.315	6,123
2023-11-03	84.250	84.250	83.750	84.050	60.494	1,043
2023-11-01	85.290	85.290	82.700	84.120	60.545	23,826
2023-10-31	84.970	86.000	84.510	86.000	61.394	2,465
2023-10-30	84.150	85.000	83.570	85.000	60.680	4,472
2023-10-27	84.000	84.250	83.750	84.150	60.073	827
2023-10-26	83.490	83.980	83.020	83.590	59.674	3,053
2023-10-25	84.980	85.000	82.000	83.600	59.681	7,369
2023-10-24	84.110	85.010	83.750	84.240	60.138	5,917
2023-10-23	84.410	85.250	83.750	84.010	59.974	8,976
2023-10-20	84.980	85.460	83.000	84.470	60.302	9,420
2023-10-19	84.630	85.500	84.630	84.900	60.609	2,367
2023-10-18	84.930	85.520	84.540	85.240	60.852	1,791
2023-10-17	84.510	85.000	84.290	84.980	60.666	6,988
2023-10-16	85.980	85.990	84.520	85.210	60.830	2,152
2023-10-13	85.400	86.000	84.500	86.000	61.394	5,465
2023-10-11	85.500	85.750	85.250	85.370	60.944	793
2023-10-10	85.010	86.000	85.010	85.440	60.994	3,361
2023-10-09	85.540	85.540	85.000	85.470	61.016	5,975
2023-10-06	85.000	85.490	84.500	85.490	61.030	6,913
2023-10-05	86.360	86.360	84.500	85.400	60.966	5,506
2023-10-04	85.150	86.090	84.500	86.090	61.458	10,045
2023-10-03	86.190	86.350	84.960	85.150	60.787	1,835
2023-10-02	86.880	86.880	81.990	86.210	61.544	21,250
2023-09-29	86.800	87.000	86.500	86.990	61.644	2,340
2023-09-28	87.200	87.240	86.580	86.760	61.481	854
2023-09-27	87.410	87.410	86.750	87.200	61.793	51,120
2023-09-26	87.000	87.500	86.750	87.300	61.864	2,527
2023-09-25	87.250	87.250	86.750	87.050	61.687	1,454
2023-09-22	87.850	87.850	86.020	87.250	61.828	4,925
2023-09-21	87.200	87.460	87.000	87.360	61.906	1,073
2023-09-20	87.480	87.800	86.500	87.320	61.878	4,711
2023-09-19	86.030	87.490	85.990	87.480	61.991	14,633
2023-09-18	86.200	86.200	85.760	86.090	61.006	5,826
2023-09-15	86.090	86.250	85.010	86.200	61.084	8,636
2023-09-14	85.990	86.090	85.750	86.090	61.006	1,172
2023-09-13	86.010	86.250	85.500	86.080	60.999	2,282
2023-09-12	85.410	86.700	85.410	86.100	61.013	3,072
2023-09-11	86.240	86.240	85.700	85.700	60.730	2,393
2023-09-08	86.440	86.770	85.510	86.240	61.113	4,348
2023-09-06	86.750	87.000	85.680	85.910	60.879	7,293
2023-09-05	86.980	87.200	85.280	87.200	61.793	5,679

← NewerPage 13 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.