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
2026-07-23	66.130	66.130	65.640	65.650	63.802	368
2026-07-22	65.940	66.260	65.940	66.130	64.268	488
2026-07-21	66.310	66.480	65.580	65.940	64.084	2,640
2026-07-20	66.810	67.130	65.900	66.000	64.142	5,871
2026-07-17	67.130	67.130	66.610	66.800	64.920	970
2026-07-16	66.850	67.030	66.650	66.800	64.920	1,945
2026-07-15	66.850	67.180	66.810	67.180	65.289	911
2026-07-14	67.000	67.000	66.630	66.850	64.968	3,873
2026-07-13	67.550	67.550	66.760	67.120	65.231	1,071
2026-07-10	67.050	67.550	67.050	67.250	65.357	331
2026-07-09	67.200	67.530	66.860	67.050	65.163	473
2026-07-08	67.140	67.300	66.600	67.200	65.308	923
2026-07-07	67.080	68.170	66.810	66.810	64.929	1,599
2026-07-06	67.670	67.990	67.160	67.840	65.930	855
2026-07-03	68.000	68.000	67.010	67.670	65.765	2,791
2026-07-02	70.230	70.230	67.710	68.000	66.086	4,148
2026-07-01	71.150	71.150	66.870	70.230	68.253	4,654
2026-06-30	68.610	72.000	66.440	72.000	69.390	7,179
2026-06-29	67.500	69.960	67.140	68.960	66.460	4,895
2026-06-26	67.330	67.480	66.250	67.480	65.034	3,246
2026-06-25	66.660	67.000	65.650	67.000	64.571	5,753
2026-06-24	65.100	68.000	64.940	67.000	64.571	7,954
2026-06-23	64.950	65.270	64.920	65.100	62.740	1,845
2026-06-22	65.510	65.510	64.940	64.950	62.596	7,293
2026-06-19	65.860	66.150	65.450	65.450	63.078	1,049
2026-06-18	65.850	65.850	65.330	65.840	63.453	4,552
2026-06-17	66.140	66.260	65.900	65.920	63.531	1,905
2026-06-16	66.700	66.800	66.000	66.140	63.743	1,541
2026-06-15	65.630	68.110	65.160	66.960	64.533	4,915
2026-06-12	65.240	65.630	65.010	65.630	63.251	2,556
2026-06-11	64.800	65.230	64.650	65.000	62.644	5,269
2026-06-10	65.100	65.100	64.850	64.850	62.499	3,148
2026-06-09	65.500	65.500	65.080	65.150	62.788	2,909
2026-06-08	65.600	65.660	65.400	65.500	63.126	4,364
2026-06-05	66.170	66.190	65.540	65.600	63.222	10,414
2026-06-03	66.500	66.600	66.190	66.190	63.791	6,118
2026-06-02	66.700	66.800	66.410	66.600	64.186	1,846
2026-06-01	67.500	67.500	66.750	66.780	64.359	2,336
2026-05-29	67.600	67.600	67.500	67.510	64.485	4,515
2026-05-28	67.700	67.700	67.550	67.600	64.571	15,803
2026-05-27	67.940	67.940	67.660	67.700	64.666	3,577
2026-05-26	68.280	68.280	67.930	67.940	64.895	6,525
2026-05-25	68.460	68.460	68.280	68.280	65.220	9,380
2026-05-22	68.600	68.650	68.460	68.460	65.392	3,239
2026-05-21	68.940	68.940	68.550	68.600	65.526	5,119
2026-05-20	69.500	69.500	68.950	69.000	65.908	4,419
2026-05-19	69.700	69.700	69.290	69.500	66.385	3,949
2026-05-18	69.860	70.040	69.690	69.690	66.567	3,771
2026-05-15	69.910	70.250	69.700	69.700	66.576	1,001
2026-05-14	69.810	70.290	69.750	69.910	66.777	2,922
2026-05-13	70.140	70.310	69.750	69.800	66.672	2,007
2026-05-12	70.400	70.550	69.770	69.800	66.672	3,731
2026-05-11	70.500	70.550	70.240	70.550	67.388	3,696
2026-05-08	70.590	70.590	70.220	70.340	67.188	520
2026-05-07	70.130	70.300	70.080	70.240	67.092	1,235
2026-05-06	69.950	70.270	69.850	70.120	66.978	1,902
2026-05-05	70.480	70.690	69.950	69.950	66.815	2,783
2026-05-04	70.690	70.700	70.330	70.700	67.532	1,454
2026-04-30	71.180	71.180	70.920	70.950	67.195	5,247
2026-04-29	70.920	71.290	70.920	71.130	67.366	1,278

← NewerPage 2 of 3 · 126 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.