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
2021-12-30	86.142	87.424	83.877	87.424	53.952	1,647
2021-12-29	81.472	87.145	81.373	86.142	53.161	1,606
2021-12-28	79.922	81.462	79.485	80.876	49.911	1,363
2021-12-27	78.491	79.982	78.482	79.922	49.323	1,690
2021-12-23	79.972	79.982	78.482	79.982	49.360	659
2021-12-22	78.988	79.962	78.491	79.445	49.028	872
2021-12-21	78.909	79.465	78.491	79.217	48.887	681
2021-12-20	79.942	79.942	77.498	78.909	48.697	3,288
2021-12-17	78.044	79.972	77.995	78.909	48.697	1,707
2021-12-16	79.276	79.714	77.528	78.988	48.746	3,248
2021-12-15	78.372	79.286	77.697	78.740	48.593	1,068
2021-12-14	77.448	79.306	77.448	78.939	48.716	4,707
2021-12-13	74.209	78.491	73.275	77.468	47.808	3,381
2021-12-10	73.514	74.209	73.325	74.179	45.779	1,667
2021-12-09	74.209	74.219	73.156	73.514	45.368	1,288
2021-12-08	74.179	75.312	73.176	73.176	45.159	1,192
2021-12-07	74.179	75.680	73.921	74.020	45.681	1,471
2021-12-06	73.375	74.507	72.043	74.189	45.785	1,871
2021-12-03	73.126	75.401	72.043	72.431	44.700	1,022
2021-12-02	72.143	75.868	71.934	72.759	44.902	1,332
2021-12-01	75.312	75.511	71.984	72.103	44.497	3,410
2021-11-30	72.351	80.439	71.109	80.439	49.642	3,911
2021-11-29	71.487	72.351	71.079	71.338	44.025	1,607
2021-11-26	71.348	72.520	70.046	71.079	43.866	1,197
2021-11-25	72.540	72.997	71.159	71.348	44.031	2,445
2021-11-24	70.543	71.666	70.076	71.169	43.921	4,468
2021-11-23	71.845	72.709	70.454	71.626	44.203	2,772
2021-11-22	73.255	73.255	72.530	72.997	45.049	13,384
2021-11-19	73.991	73.991	72.580	73.255	45.208	683
2021-11-18	75.282	75.282	73.484	73.484	45.350	679
2021-11-17	75.223	75.312	74.060	74.448	45.944	1,322
2021-11-16	74.517	75.491	72.699	75.322	46.484	1,601
2021-11-12	74.199	74.706	73.534	74.487	45.969	658
2021-11-11	73.275	74.418	72.918	74.199	45.791	1,490
2021-11-10	73.524	77.498	72.530	73.275	45.221	2,484
2021-11-09	75.491	75.501	73.524	73.524	45.374	1,470
2021-11-08	76.008	78.482	74.517	75.501	46.594	2,743
2021-11-05	77.687	77.975	75.431	75.998	46.901	3,466
2021-11-04	77.965	77.985	77.498	77.687	47.943	626
2021-11-03	76.942	79.187	76.912	77.498	47.827	3,807
2021-11-01	79.773	80.459	76.673	78.452	48.415	2,651
2021-10-29	80.479	80.479	73.633	80.320	49.568	4,768
2021-10-28	81.164	81.432	79.505	79.982	49.360	833
2021-10-27	81.283	81.472	80.667	81.164	50.089	425
2021-10-26	80.975	81.472	80.975	81.293	50.169	2,620
2021-10-25	82.366	82.446	81.472	81.472	50.279	1,859
2021-10-22	82.456	82.466	81.472	82.366	50.831	1,360
2021-10-21	82.953	82.963	82.267	82.267	50.770	1,215

← NewerPage 21 of 21 · 1,248 trading days

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.