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
2022-03-29	77.995	78.491	77.796	78.144	48.225	1,696
2022-03-28	78.491	78.491	77.945	78.462	48.421	1,705
2022-03-25	77.975	78.491	77.587	78.491	48.440	948
2022-03-24	77.885	78.491	77.498	77.975	48.121	405
2022-03-23	78.193	78.193	77.498	77.885	48.066	620
2022-03-22	79.167	79.167	78.193	78.193	48.256	833
2022-03-21	79.107	79.545	78.809	78.988	48.746	564
2022-03-18	79.276	80.439	78.988	79.107	48.820	213
2022-03-17	78.988	81.264	78.482	79.286	48.930	2,945
2022-03-16	78.690	79.366	78.491	79.356	48.973	2,002
2022-03-15	79.525	80.220	78.988	79.336	48.961	660
2022-03-14	81.343	81.343	78.491	79.237	48.900	537
2022-03-11	78.511	81.472	78.511	81.343	50.200	1,712
2022-03-10	79.723	79.863	78.988	79.733	49.206	3,469
2022-03-09	78.491	79.922	78.491	79.733	49.206	2,315
2022-03-08	78.491	79.207	77.627	78.491	48.440	2,543
2022-03-07	78.491	79.664	78.442	78.491	48.440	2,473
2022-03-04	78.491	78.511	78.243	78.511	48.452	6,007
2022-03-03	79.415	79.743	78.034	78.491	48.440	5,142
2022-03-02	78.501	80.946	78.491	79.425	49.016	1,876
2022-02-25	78.482	78.501	78.422	78.501	48.446	4,845
2022-02-24	78.154	78.501	78.154	78.491	48.440	1,573
2022-02-23	78.899	78.988	78.303	78.501	48.446	3,038
2022-02-22	77.498	79.187	77.498	78.988	48.746	4,608
2022-02-21	80.210	80.210	78.491	78.631	48.526	3,462
2022-02-18	79.962	80.369	79.286	80.220	49.507	1,285
2022-02-17	79.982	79.982	79.485	79.972	49.353	1,296
2022-02-16	80.339	80.339	79.475	79.982	49.360	1,967
2022-02-15	79.535	80.429	79.535	80.339	49.580	829
2022-02-14	79.783	80.479	79.584	79.783	49.237	791
2022-02-11	79.485	80.836	79.475	79.793	49.243	906
2022-02-10	80.479	80.936	79.982	80.936	49.948	1,415
2022-02-09	81.472	81.472	80.280	80.469	49.660	484
2022-02-08	81.403	81.462	80.479	81.095	50.046	524
2022-02-07	81.124	81.462	80.975	81.403	50.236	445
2022-02-04	81.462	81.472	79.982	81.124	50.065	502
2022-02-03	81.462	81.472	80.479	80.747	49.832	1,477
2022-02-02	81.323	82.426	81.144	81.472	50.279	594
2022-02-01	80.548	82.843	80.548	81.323	50.187	526
2022-01-31	81.671	83.251	80.975	83.251	51.377	2,727
2022-01-28	81.472	82.436	80.479	81.671	50.402	966
2022-01-27	80.975	81.532	79.843	81.512	50.304	344
2022-01-26	80.608	82.267	80.548	81.532	50.316	1,191
2022-01-25	82.764	82.764	79.723	82.356	50.825	1,928
2022-01-24	83.459	83.459	81.810	82.764	51.076	566
2022-01-21	84.224	84.224	81.721	83.559	51.567	1,018
2022-01-20	82.128	84.423	81.989	84.244	51.990	271
2022-01-19	80.876	82.158	80.498	82.128	50.684	1,474
2022-01-18	82.893	82.903	81.462	81.472	50.279	2,049
2022-01-17	81.860	82.466	81.055	81.760	50.457	1,746
2022-01-14	80.965	81.909	77.518	81.860	50.518	2,434
2022-01-13	80.975	80.975	76.614	80.886	49.918	821
2022-01-12	81.482	81.482	80.975	80.975	49.973	311
2022-01-11	81.512	82.237	81.025	81.472	50.279	309
2022-01-10	82.843	82.843	80.965	81.512	50.304	1,250
2022-01-07	82.416	83.449	81.492	82.774	51.083	243
2022-01-06	82.515	83.340	81.462	82.436	50.874	815
2022-01-05	83.459	83.946	82.476	83.350	51.438	695
2022-01-04	83.569	83.737	83.310	83.310	51.414	223
2022-01-03	86.837	86.927	80.985	83.896	51.775	1,345

← NewerPage 20 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.