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
2023-06-12	83.459	83.459	81.055	82.963	57.504	2,147
2023-06-09	80.727	83.459	80.240	83.459	57.849	2,980
2023-06-07	81.422	82.068	79.733	80.727	55.955	6,087
2023-06-06	79.386	82.068	79.008	81.422	56.437	7,123
2023-06-05	78.760	79.356	78.760	79.187	54.887	3,615
2023-06-02	77.746	77.995	77.438	77.697	53.854	5,291
2023-06-01	77.746	77.746	76.504	77.597	53.786	4,199
2023-05-31	77.011	77.746	76.773	77.746	53.455	2,129
2023-05-30	77.746	77.756	76.763	76.991	52.936	4,262
2023-05-29	78.273	78.889	77.011	77.726	53.441	5,244
2023-05-26	78.482	78.482	78.154	78.273	53.817	2,109
2023-05-25	78.074	78.482	77.975	78.044	53.660	4,795
2023-05-24	77.418	77.746	76.942	77.746	53.455	4,738
2023-05-23	77.488	77.488	76.763	77.041	52.970	3,769
2023-05-22	78.015	78.223	76.494	76.663	52.710	5,417
2023-05-19	78.352	78.352	77.716	78.015	53.639	1,688
2023-05-18	79.286	80.399	77.498	78.174	53.749	14,140
2023-05-17	79.187	79.187	77.806	78.958	54.288	2,861
2023-05-16	77.498	78.790	76.932	78.790	54.172	4,761
2023-05-15	76.405	77.001	76.316	77.001	52.943	3,221
2023-05-12	76.465	76.475	76.256	76.306	52.464	2,378
2023-05-11	75.819	76.484	75.511	76.475	52.581	3,840
2023-05-10	77.498	77.736	74.547	75.809	52.123	14,316
2023-05-09	76.951	77.498	76.763	77.001	52.943	2,288
2023-05-08	75.511	77.001	75.282	76.951	52.908	3,071
2023-05-05	74.964	76.465	74.795	75.501	51.911	2,458
2023-05-04	74.418	74.964	74.328	74.964	51.542	1,837
2023-05-03	74.835	74.835	74.269	74.428	51.173	2,531
2023-05-02	75.014	76.176	74.020	74.756	51.399	12,416
2023-04-28	74.199	75.113	73.683	75.014	51.165	1,603
2023-04-27	74.458	74.458	73.524	74.020	50.487	1,685
2023-04-26	75.014	75.511	72.520	74.497	50.813	8,879
2023-04-25	75.014	75.014	74.517	74.805	51.023	1,654
2023-04-24	72.699	74.497	72.530	74.497	50.813	3,006
2023-04-20	72.679	72.778	72.530	72.729	49.606	1,832
2023-04-19	72.679	72.679	72.321	72.629	49.539	1,498
2023-04-18	72.520	72.918	72.252	72.679	49.573	4,457
2023-04-17	72.530	72.530	71.527	72.252	49.281	6,873
2023-04-14	71.388	71.785	71.348	71.775	48.956	2,248
2023-04-13	71.288	72.520	71.288	71.388	48.692	4,199
2023-04-12	71.238	71.288	71.040	71.288	48.624	1,343
2023-04-11	71.139	71.457	70.752	71.238	48.590	1,234
2023-04-10	71.537	71.537	69.798	71.099	48.495	4,945
2023-04-06	71.338	72.530	70.543	71.497	48.766	2,809
2023-04-05	72.182	72.182	71.288	71.388	48.692	2,729
2023-04-04	71.437	72.023	71.397	71.537	48.793	1,702
2023-04-03	71.159	72.232	69.947	71.745	48.935	5,899
2023-03-31	71.089	72.033	70.861	71.755	48.536	1,156
2023-03-30	70.891	71.517	70.583	71.079	48.079	1,366
2023-03-29	71.040	71.288	70.692	70.980	48.011	2,250
2023-03-28	71.020	71.298	70.573	71.268	48.206	1,210
2023-03-27	71.159	71.517	70.493	71.020	48.038	2,945
2023-03-24	71.238	71.288	71.040	71.159	48.132	1,855
2023-03-23	71.537	71.755	70.821	71.288	48.220	2,158
2023-03-22	71.686	71.686	71.288	71.537	48.388	1,158
2023-03-21	72.262	72.282	71.020	71.278	48.213	4,397
2023-03-20	72.530	72.580	71.238	72.262	48.878	3,416
2023-03-17	73.216	73.216	72.143	72.461	49.013	1,983
2023-03-16	73.265	73.265	71.646	72.649	49.141	2,524
2023-03-15	73.017	73.514	72.679	73.027	49.396	1,924

← NewerPage 15 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.