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
2023-03-14	73.484	73.494	72.530	73.047	49.409	1,582
2023-03-13	72.530	73.404	72.212	72.729	49.194	2,383
2023-03-10	73.593	73.971	71.030	72.530	49.060	13,131
2023-03-09	73.722	74.477	73.583	73.722	49.866	3,438
2023-03-08	74.189	74.497	73.047	73.703	49.853	1,949
2023-03-07	73.544	74.746	73.484	74.189	50.182	2,712
2023-03-06	74.527	74.944	73.275	73.524	49.732	6,209
2023-03-03	75.014	75.014	74.050	74.507	50.397	1,802
2023-03-02	75.014	75.014	74.497	75.014	50.740	2,493
2023-03-01	75.511	75.511	73.573	75.004	50.733	4,184
2023-02-28	76.504	77.498	75.759	76.484	51.331	4,257
2023-02-27	75.878	76.176	75.511	76.008	51.011	1,412
2023-02-24	75.868	75.878	74.935	75.878	50.925	2,594
2023-02-23	75.779	75.928	75.272	75.878	50.925	1,542
2023-02-22	75.640	75.998	75.233	75.779	50.858	990
2023-02-17	76.276	76.276	75.014	75.640	50.765	3,144
2023-02-16	75.739	76.445	75.401	75.491	50.665	2,257
2023-02-15	75.729	75.759	75.431	75.739	50.831	1,750
2023-02-14	76.137	76.137	75.521	75.739	50.831	1,507
2023-02-13	76.872	77.408	75.511	76.137	51.098	3,231
2023-02-10	77.091	77.091	76.027	76.743	51.505	1,668
2023-02-09	76.991	76.991	76.256	76.971	51.658	2,275
2023-02-08	77.468	77.468	76.306	76.743	51.505	2,557
2023-02-07	78.074	78.074	76.753	77.468	51.992	1,791
2023-02-06	79.733	79.783	75.551	77.756	52.185	11,284
2023-02-03	78.491	79.733	77.905	79.733	53.512	2,279
2023-02-02	78.342	79.634	77.041	79.634	53.445	2,459
2023-02-01	78.491	78.491	76.524	78.482	52.672	6,851
2023-01-31	79.972	79.972	76.882	77.746	51.765	2,038
2023-01-30	78.859	79.296	78.352	78.829	52.486	1,156
2023-01-27	80.280	80.489	78.491	78.869	52.512	1,209
2023-01-26	80.876	80.876	78.203	80.349	53.498	1,084
2023-01-25	78.819	81.343	77.687	80.876	53.849	1,774
2023-01-24	77.001	80.479	76.574	78.829	52.486	2,636
2023-01-23	76.922	77.210	76.504	77.001	51.269	1,987
2023-01-20	74.925	77.071	74.915	76.912	51.209	3,934
2023-01-19	76.981	76.981	74.617	74.815	49.813	2,828
2023-01-18	77.001	77.369	76.405	76.961	51.242	1,225
2023-01-17	76.186	77.786	76.186	76.604	51.004	2,098
2023-01-16	78.869	79.386	76.127	76.544	50.964	6,885
2023-01-13	77.538	79.892	76.544	76.852	51.169	3,118
2023-01-12	79.465	80.230	78.293	79.266	52.777	2,246
2023-01-11	80.260	81.264	78.551	79.475	52.916	2,536
2023-01-10	81.512	81.512	79.286	80.260	53.439	1,280
2023-01-09	80.518	81.721	78.501	80.628	53.683	2,332
2023-01-06	81.671	81.721	80.379	80.528	53.617	1,406
2023-01-05	81.482	82.068	80.797	81.661	54.371	3,062
2023-01-04	82.048	82.058	80.479	81.472	54.246	2,944
2023-01-03	81.472	82.068	80.031	81.472	54.246	8,830
2023-01-02	81.452	81.969	80.101	81.214	54.074	4,158
2022-12-29	79.525	82.068	79.485	82.068	54.228	3,571
2022-12-28	79.475	81.472	78.243	81.264	53.696	2,187
2022-12-27	79.664	79.664	77.617	78.889	52.127	7,607
2022-12-26	77.399	82.068	77.399	79.664	52.639	8,558
2022-12-23	76.514	77.389	76.514	77.389	51.136	14,934
2022-12-22	76.514	77.289	76.514	76.514	50.558	14,951
2022-12-21	77.468	79.485	75.739	76.514	50.558	16,725
2022-12-20	76.167	77.488	75.262	77.468	51.188	1,440
2022-12-19	78.442	78.442	75.173	75.262	49.731	2,641
2022-12-16	77.001	81.313	76.157	77.091	50.939	1,426

← NewerPage 16 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.