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
2023-09-04	87.090	87.200	86.050	86.990	61.644	4,437
2023-09-01	86.750	87.230	85.530	87.040	61.679	17,787
2023-08-31	86.750	87.250	86.750	87.240	61.368	3,019
2023-08-30	87.250	87.450	86.000	87.240	61.368	5,385
2023-08-29	86.980	87.490	86.750	87.050	61.234	7,078
2023-08-28	86.990	87.420	86.440	86.990	61.192	17,762
2023-08-25	86.290	87.280	86.290	86.990	61.192	5,250
2023-08-24	86.010	86.500	86.010	86.450	60.812	11,636
2023-08-23	86.650	86.890	86.010	86.010	60.502	2,666
2023-08-22	87.380	87.380	86.290	86.650	60.953	4,697
2023-08-21	88.500	88.500	86.250	87.480	61.536	15,738
2023-08-18	88.890	90.000	88.260	89.950	63.274	5,760
2023-08-17	87.000	88.990	86.760	88.970	62.585	5,263
2023-08-16	86.600	87.000	85.750	87.000	61.199	14,769
2023-08-15	86.890	86.900	86.180	86.600	60.917	1,377
2023-08-14	85.760	86.970	84.500	86.890	61.121	7,193
2023-08-11	85.940	86.050	85.000	85.760	60.327	3,568
2023-08-10	85.490	85.860	84.900	85.000	59.792	3,509
2023-08-09	84.950	85.490	84.770	85.400	60.073	4,427
2023-08-08	85.250	85.250	85.000	85.200	59.933	3,238
2023-08-07	85.450	85.450	84.600	85.250	59.968	6,425
2023-08-04	85.450	85.450	85.000	85.440	60.101	6,353
2023-08-03	86.290	86.500	85.340	85.500	60.144	3,507
2023-08-02	86.990	86.990	85.250	86.390	60.770	4,515
2023-08-01	85.500	88.500	85.250	87.000	61.199	10,572
2023-07-31	85.990	86.000	85.500	86.000	60.045	2,803
2023-07-28	85.540	85.950	84.730	85.900	59.975	9,524
2023-07-27	85.590	85.590	83.910	85.540	59.724	14,088
2023-07-26	85.800	85.850	85.110	85.500	59.696	13,946
2023-07-25	85.400	85.770	84.900	85.770	59.885	10,320
2023-07-24	84.780	85.400	84.780	85.300	59.556	6,445
2023-07-21	84.510	85.400	84.510	85.100	59.417	5,945
2023-07-20	85.500	85.500	84.540	84.540	59.026	6,372
2023-07-19	85.000	85.500	84.860	85.470	59.675	16,345
2023-07-18	85.190	85.900	84.360	85.300	59.556	13,089
2023-07-17	85.400	85.400	84.250	85.350	59.591	6,834
2023-07-14	85.990	86.010	84.510	85.450	59.661	6,475
2023-07-13	85.460	86.000	83.760	86.000	60.045	48,923
2023-07-12	83.360	84.950	83.082	84.950	59.312	11,187
2023-07-11	83.708	84.274	82.982	83.459	58.271	13,423
2023-07-10	83.459	83.847	82.704	83.757	58.479	23,366
2023-07-07	82.466	84.254	81.472	84.254	58.826	31,775
2023-07-06	79.892	84.453	78.829	84.175	58.771	23,296
2023-07-05	86.420	86.927	84.701	85.446	59.659	3,461
2023-07-04	85.198	85.854	84.453	85.675	59.818	6,833
2023-07-03	89.063	89.063	83.956	84.960	59.319	7,187
2023-06-30	86.887	87.732	86.221	87.692	60.782	3,270
2023-06-29	86.688	86.887	86.192	86.827	60.183	1,781
2023-06-28	85.953	86.688	85.923	86.678	60.080	2,980
2023-06-27	87.126	87.126	86.192	86.659	60.066	1,783
2023-06-26	87.443	87.533	86.668	86.957	60.273	2,811
2023-06-23	87.930	88.427	86.748	87.891	60.920	4,613
2023-06-22	86.917	87.930	86.192	87.920	60.941	3,427
2023-06-21	86.380	86.937	85.516	86.569	60.004	3,436
2023-06-20	85.854	86.440	85.446	86.023	59.625	3,205
2023-06-19	83.181	85.198	83.072	85.188	59.047	4,540
2023-06-16	83.449	83.449	82.466	83.191	57.663	3,441
2023-06-15	82.178	83.459	81.075	83.449	57.842	8,083
2023-06-14	83.211	83.459	81.373	81.919	56.781	4,473
2023-06-13	82.963	83.211	82.545	83.191	57.663	1,688

← NewerPage 14 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.