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
2026-04-29	70.920	71.290	70.920	71.130	67.366	1,278
2026-04-28	71.300	71.300	70.940	70.940	67.186	1,033
2026-04-27	71.610	72.320	70.950	70.950	67.195	10,036
2026-04-24	72.050	72.520	71.500	71.970	68.161	17,734
2026-04-23	73.200	73.490	71.580	72.050	68.237	15,136
2026-04-22	73.280	74.210	72.600	73.130	69.260	22,075
2026-04-20	73.910	73.920	73.280	73.280	69.402	1,920
2026-04-17	73.750	73.950	73.020	73.920	70.008	1,167
2026-04-16	73.760	74.120	73.390	73.390	69.506	1,174
2026-04-15	72.560	73.840	72.560	73.760	69.857	3,556
2026-04-14	72.360	72.760	72.310	72.560	68.720	1,174
2026-04-13	72.430	72.500	72.350	72.360	68.531	769
2026-04-10	73.360	73.360	72.450	72.460	68.625	1,122
2026-04-09	73.780	74.120	73.000	73.000	69.137	2,496
2026-04-08	73.770	73.990	73.770	73.780	69.876	646
2026-04-07	73.610	73.960	73.380	73.770	69.866	984
2026-04-06	74.470	74.470	73.720	73.720	69.819	784
2026-04-02	74.150	74.150	73.880	74.100	70.179	1,821
2026-04-01	74.770	74.770	73.590	74.150	70.226	1,773
2026-03-31	71.850	75.010	71.850	75.000	70.463	13,634
2026-03-30	71.000	72.390	70.900	71.500	67.175	11,163
2026-03-27	71.500	71.520	70.870	70.870	66.583	3,171
2026-03-26	71.720	72.000	70.920	71.000	66.705	3,884
2026-03-25	72.080	72.250	71.710	71.710	67.372	2,638
2026-03-24	72.850	72.850	72.070	72.080	67.719	4,475
2026-03-23	72.800	73.100	72.430	72.850	68.443	6,113
2026-03-20	74.000	74.000	72.800	72.800	68.396	8,096
2026-03-19	74.220	74.500	73.840	73.840	69.373	2,471
2026-03-18	74.240	74.350	74.180	74.220	69.730	735
2026-03-17	74.150	74.370	73.950	74.240	69.749	2,237
2026-03-16	74.300	74.770	74.180	74.330	69.833	3,630
2026-03-13	74.720	74.770	74.160	74.680	70.162	4,615
2026-03-12	75.100	75.100	74.720	74.720	70.200	1,057
2026-03-11	75.100	75.100	74.760	75.100	70.557	3,038
2026-03-10	75.000	75.420	74.800	75.100	70.557	2,848
2026-03-09	74.800	75.220	74.780	75.050	70.510	2,288
2026-03-06	75.100	75.210	74.640	74.800	70.275	2,265
2026-03-05	75.660	75.660	75.060	75.060	70.519	2,417
2026-03-04	75.030	75.730	75.030	75.310	70.754	2,587
2026-03-03	76.020	76.020	75.270	75.560	70.989	3,102
2026-03-02	76.850	76.850	75.650	75.650	71.073	3,347
2026-02-27	77.480	77.480	77.020	77.070	71.844	2,404
2026-02-26	77.460	77.460	77.150	77.190	71.956	1,910
2026-02-25	77.700	77.700	76.500	77.400	72.151	13,242
2026-02-24	77.300	77.500	77.100	77.320	72.077	1,896
2026-02-23	76.900	77.450	76.850	77.280	72.040	3,658
2026-02-20	76.600	77.140	76.590	76.900	71.685	2,223
2026-02-19	77.290	77.420	76.600	76.600	71.406	2,921
2026-02-18	77.140	77.500	77.140	77.290	72.049	837
2026-02-13	77.480	77.480	77.110	77.140	71.909	1,207
2026-02-12	77.670	77.870	77.100	77.100	71.872	1,237
2026-02-11	77.270	77.670	77.080	77.300	72.058	1,759
2026-02-10	77.280	77.650	77.120	77.650	72.385	1,133
2026-02-09	77.920	78.280	77.580	77.590	72.329	3,621
2026-02-06	77.570	78.170	77.570	77.920	72.636	1,324
2026-02-05	77.550	77.940	77.180	77.910	72.627	2,741
2026-02-04	77.150	77.560	76.970	77.560	72.301	3,261
2026-02-03	77.520	77.520	77.170	77.180	71.946	2,610
2026-02-02	78.300	78.300	77.150	77.520	72.263	4,023
2026-01-30	79.270	79.270	78.900	78.900	72.990	2,922

← NewerPage 3 of 5 · 249 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.