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
2022-06-24	77.498	78.482	77.210	77.657	49.042	7,058
2022-06-23	76.027	77.498	75.978	77.498	48.942	1,120
2022-06-22	75.511	75.988	74.994	75.988	47.988	4,665
2022-06-21	75.262	75.501	75.113	75.501	47.680	483
2022-06-20	75.759	75.759	75.034	75.262	47.530	1,753
2022-06-17	75.759	75.769	75.461	75.501	47.680	670
2022-06-15	75.252	75.769	75.213	75.511	47.687	2,237
2022-06-14	75.759	75.769	75.034	75.700	47.806	1,109
2022-06-13	76.186	76.932	75.511	75.769	47.850	1,566
2022-06-10	76.683	77.448	75.948	76.186	48.113	1,186
2022-06-09	76.455	76.683	75.908	76.683	48.427	482
2022-06-08	76.713	77.299	75.988	76.455	48.283	1,460
2022-06-07	76.504	76.783	76.494	76.713	48.446	740
2022-06-06	76.504	76.902	76.504	76.713	48.446	1,116
2022-06-03	77.468	77.468	76.037	76.504	48.314	899
2022-06-02	75.868	77.001	75.868	76.991	48.622	1,706
2022-06-01	75.441	77.329	75.441	75.948	47.963	489
2022-05-31	76.991	77.965	76.206	77.001	48.251	1,912
2022-05-30	76.107	77.538	75.978	76.673	48.046	849
2022-05-27	75.680	77.925	75.680	76.435	47.897	1,192
2022-05-26	75.908	75.908	75.620	75.709	47.442	1,720
2022-05-25	75.670	75.908	75.411	75.809	47.504	1,563
2022-05-24	75.709	75.898	75.511	75.670	47.417	2,215
2022-05-23	76.484	76.504	75.580	75.709	47.442	918
2022-05-20	75.809	76.922	75.024	76.494	47.934	755
2022-05-19	75.004	75.978	75.004	75.709	47.442	2,494
2022-05-18	75.968	78.094	74.517	75.014	47.006	2,355
2022-05-17	77.498	78.015	75.064	75.968	47.604	1,677
2022-05-16	77.359	78.044	76.167	76.862	48.164	421
2022-05-13	75.153	76.475	75.153	76.167	47.729	616
2022-05-12	75.709	76.057	75.014	75.153	47.093	2,292
2022-05-11	77.170	77.170	74.835	75.709	47.442	972
2022-05-10	77.707	77.707	72.451	74.646	46.776	2,683
2022-05-09	77.915	78.740	77.528	77.707	48.694	931
2022-05-06	78.213	78.213	77.478	77.915	48.824	1,953
2022-05-05	78.641	78.641	77.478	78.233	49.024	2,256
2022-05-04	78.760	78.760	77.478	78.293	49.061	1,353
2022-05-03	78.780	78.780	77.597	77.826	48.768	1,402
2022-05-02	79.386	79.386	77.885	77.915	48.824	934
2022-04-29	78.740	78.740	77.945	78.730	48.961	1,817
2022-04-28	78.342	78.591	77.647	77.985	48.498	1,957
2022-04-27	78.342	78.491	78.104	78.342	48.720	604
2022-04-26	78.482	78.491	78.342	78.342	48.720	1,443
2022-04-25	78.462	78.491	78.213	78.491	48.813	1,650
2022-04-22	78.491	78.491	78.005	78.104	48.572	955
2022-04-20	78.491	78.491	77.995	78.491	48.813	1,024
2022-04-19	78.382	78.491	77.558	78.491	48.813	1,068
2022-04-18	78.392	78.491	77.995	78.382	48.745	665
2022-04-14	78.104	78.491	77.985	78.392	48.751	1,401
2022-04-13	77.985	78.482	77.965	78.482	48.807	573
2022-04-12	77.577	78.491	76.624	77.826	48.399	2,288
2022-04-11	78.342	78.491	77.498	78.452	48.788	2,277
2022-04-08	78.491	78.491	78.074	78.342	48.720	1,217
2022-04-07	78.482	78.491	78.024	78.491	48.813	1,739
2022-04-06	77.985	78.491	77.498	78.034	48.529	1,285
2022-04-05	77.995	77.995	76.802	77.995	48.504	3,762
2022-04-04	78.193	78.491	77.200	77.995	48.504	4,662
2022-04-01	78.293	78.790	77.756	78.472	48.801	5,186
2022-03-31	78.293	78.293	77.548	77.995	48.133	3,796
2022-03-30	78.144	78.491	78.094	78.482	48.434	2,343

← NewerPage 19 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.