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
2022-09-19	84.353	85.287	84.353	84.771	54.788	5,073
2022-09-16	85.089	85.089	83.688	84.413	54.557	4,268
2022-09-15	85.774	85.794	83.588	84.910	54.878	6,228
2022-09-14	85.794	85.874	85.019	85.774	55.436	2,252
2022-09-13	85.794	85.794	85.109	85.784	55.443	1,144
2022-09-12	85.665	86.390	85.446	85.794	55.449	4,193
2022-09-09	86.917	86.917	85.347	85.665	55.366	4,119
2022-09-08	87.434	87.533	85.943	86.917	56.175	2,311
2022-09-06	87.235	88.387	86.380	87.434	56.509	3,163
2022-09-05	86.341	87.235	84.860	87.135	56.316	4,712
2022-09-02	84.741	86.341	84.006	86.341	55.803	1,891
2022-09-01	84.006	84.751	83.767	84.731	54.762	43,094
2022-08-31	83.469	86.549	83.469	84.642	54.306	3,178
2022-08-30	83.102	85.456	83.102	83.449	53.541	3,729
2022-08-29	81.770	84.443	80.985	83.102	53.318	6,675
2022-08-26	81.164	82.009	80.479	81.452	52.260	3,764
2022-08-25	80.061	80.965	79.485	80.479	51.635	3,457
2022-08-24	79.515	82.088	79.237	79.495	51.004	9,055
2022-08-23	79.515	81.422	78.849	79.475	50.991	8,746
2022-08-22	79.187	79.584	78.879	79.535	51.030	8,049
2022-08-19	80.876	80.965	78.044	78.044	50.073	15,552
2022-08-18	78.690	81.174	78.591	80.876	51.890	8,056
2022-08-17	78.740	78.790	78.541	78.690	50.488	7,699
2022-08-16	77.468	78.790	77.001	78.611	50.437	13,778
2022-08-15	77.518	78.611	75.839	77.369	49.640	58,275
2022-08-12	75.769	75.908	75.441	75.829	48.652	22,670
2022-08-11	76.027	76.027	75.411	75.461	48.416	15,305
2022-08-10	75.531	76.067	75.481	75.908	48.703	7,907
2022-08-09	75.819	76.256	75.312	75.729	48.588	12,755
2022-08-08	77.071	77.071	75.421	75.809	48.639	6,060
2022-08-05	77.091	77.091	75.998	77.061	49.442	3,447
2022-08-04	77.468	77.478	76.852	77.091	49.462	343
2022-08-03	76.922	76.922	76.405	76.405	49.022	539
2022-08-02	76.862	77.240	76.167	76.922	49.353	661
2022-08-01	76.882	76.882	76.037	76.852	49.308	931
2022-07-29	76.504	78.313	76.504	77.498	49.328	1,590
2022-07-28	76.008	76.484	75.531	76.484	48.683	554
2022-07-27	76.484	76.484	74.915	75.998	48.373	1,165
2022-07-26	75.789	76.484	75.511	76.484	48.683	1,472
2022-07-25	75.590	76.504	74.716	75.789	48.240	2,660
2022-07-22	76.405	76.405	75.044	75.570	48.101	796
2022-07-21	75.362	75.560	75.312	75.560	48.094	1,475
2022-07-20	75.302	75.511	75.302	75.362	47.968	601
2022-07-19	75.014	75.620	75.014	75.312	47.936	522
2022-07-18	75.481	76.554	74.994	75.014	47.747	2,345
2022-07-15	76.147	76.147	75.471	75.471	48.038	912
2022-07-14	76.405	76.405	75.640	75.809	48.253	556
2022-07-13	76.604	76.604	75.570	76.445	48.657	721
2022-07-12	77.031	77.031	76.186	76.504	48.695	309
2022-07-11	76.415	77.051	76.385	76.802	48.885	533
2022-07-08	77.210	77.210	76.176	76.455	48.664	2,121
2022-07-07	76.494	77.428	75.511	77.210	49.144	852
2022-07-06	76.663	77.478	76.355	76.494	48.689	1,017
2022-07-05	77.160	77.548	76.326	76.514	48.702	614
2022-07-04	77.687	77.955	77.170	77.478	49.315	500
2022-07-01	78.641	78.641	76.554	77.915	49.593	613
2022-06-30	77.995	78.790	77.587	78.730	49.720	59,845
2022-06-29	77.011	77.875	77.011	77.875	49.180	416
2022-06-28	77.975	78.392	77.498	78.024	49.274	7,599
2022-06-27	77.667	78.342	77.667	77.975	49.243	604

← NewerPage 18 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.