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
2022-12-15	76.514	77.776	76.047	77.001	50.880	3,148
2022-12-14	78.005	78.223	76.703	76.723	50.696	2,868
2022-12-13	79.465	82.068	77.995	78.491	51.865	3,034
2022-12-12	79.634	81.224	78.591	79.465	52.508	2,396
2022-12-09	80.349	80.479	79.475	79.604	52.600	1,551
2022-12-08	80.002	80.677	79.604	79.684	52.652	1,270
2022-12-07	81.164	81.164	80.250	80.737	53.348	1,164
2022-12-06	81.472	81.472	80.518	81.164	53.631	950
2022-12-05	81.969	81.969	80.598	81.323	53.736	2,450
2022-12-02	80.975	82.068	80.975	81.621	53.933	1,998
2022-12-01	81.323	82.297	79.634	81.373	53.768	2,984
2022-11-30	82.635	82.635	81.035	81.323	53.329	5,961
2022-11-29	82.585	82.664	81.552	81.730	53.596	4,296
2022-11-28	81.850	82.535	81.452	81.909	53.713	4,890
2022-11-25	82.108	82.337	81.532	81.870	53.687	6,455
2022-11-24	82.376	82.654	81.542	82.108	53.843	5,958
2022-11-23	82.466	82.943	81.462	81.721	53.589	7,221
2022-11-22	82.794	83.678	81.572	82.466	54.078	6,876
2022-11-21	82.794	82.813	81.472	82.794	54.293	5,729
2022-11-18	82.366	83.708	81.641	82.823	54.312	5,386
2022-11-17	83.708	83.708	81.283	82.376	54.019	3,687
2022-11-16	83.191	83.658	82.436	83.648	54.853	8,622
2022-11-14	83.618	83.926	82.953	83.161	54.534	4,201
2022-11-11	82.615	83.658	81.969	83.618	54.834	14,972
2022-11-10	84.016	84.026	82.307	82.615	54.176	11,383
2022-11-09	83.698	83.926	83.221	83.678	54.873	1,695
2022-11-08	84.065	84.065	83.420	83.698	54.886	5,527
2022-11-07	83.469	84.274	83.469	83.509	54.762	1,991
2022-11-04	84.045	85.248	82.963	83.469	54.736	9,662
2022-11-03	84.463	84.940	84.006	84.075	55.133	1,907
2022-11-01	85.993	86.231	83.459	83.966	55.062	6,890
2022-10-31	86.728	86.927	85.476	86.301	56.189	2,036
2022-10-28	85.953	86.728	85.496	86.728	56.467	2,004
2022-10-27	86.450	86.917	85.248	85.953	55.962	2,909
2022-10-26	86.937	86.937	85.446	86.718	56.461	2,051
2022-10-25	86.917	86.917	86.440	86.688	56.441	2,324
2022-10-24	86.142	86.937	85.963	86.380	56.241	3,360
2022-10-21	85.645	86.937	85.576	86.142	56.085	5,112
2022-10-20	85.536	85.933	85.417	85.645	55.762	1,791
2022-10-19	85.427	85.864	85.317	85.446	55.633	1,840
2022-10-18	85.228	86.271	84.950	85.446	55.633	2,988
2022-10-17	85.446	86.331	85.198	85.397	55.600	5,484
2022-10-14	85.377	85.546	85.168	85.347	55.568	1,671
2022-10-13	85.794	85.874	84.781	85.367	55.581	2,024
2022-10-11	85.427	85.844	85.099	85.794	55.859	2,563
2022-10-10	85.586	85.874	84.483	85.407	55.607	2,406
2022-10-07	85.466	85.884	84.950	84.950	55.309	2,612
2022-10-06	85.764	85.794	85.238	85.794	55.859	2,384
2022-10-05	85.417	85.725	84.622	85.725	55.814	2,311
2022-10-04	85.427	85.735	84.801	85.417	55.613	1,974
2022-10-03	84.453	85.367	84.065	84.741	55.173	6,046
2022-09-30	83.936	84.185	83.469	84.006	54.293	1,544
2022-09-29	83.171	83.459	82.963	83.161	53.748	2,708
2022-09-28	83.261	83.420	82.466	83.181	53.760	48,012
2022-09-27	83.668	84.026	83.410	83.429	53.921	4,044
2022-09-26	83.658	84.940	83.211	83.737	54.120	2,897
2022-09-23	83.976	83.976	82.456	83.668	54.075	78,440
2022-09-22	84.950	84.950	83.469	84.085	54.345	7,630
2022-09-21	84.155	84.761	83.787	84.224	54.435	5,424
2022-09-20	84.602	85.357	84.155	84.155	54.390	6,210

← NewerPage 17 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.