Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 79.280 | 79.280 | 78.220 | 79.280 | 73.342 | 3,449 |
| 2026-01-28 | 79.090 | 79.390 | 78.900 | 78.900 | 72.990 | 1,502 |
| 2026-01-27 | 77.410 | 79.600 | 77.060 | 79.490 | 73.536 | 3,257 |
| 2026-01-26 | 77.160 | 77.240 | 76.970 | 77.030 | 71.260 | 8,745 |
| 2026-01-23 | 77.100 | 77.480 | 76.960 | 77.160 | 71.381 | 3,454 |
| 2026-01-22 | 77.020 | 77.400 | 76.680 | 77.100 | 71.325 | 7,743 |
| 2026-01-21 | 76.910 | 78.340 | 76.900 | 77.020 | 71.251 | 7,819 |
| 2026-01-20 | 77.380 | 77.380 | 76.700 | 76.980 | 71.214 | 4,091 |
| 2026-01-19 | 77.380 | 77.380 | 76.800 | 77.000 | 71.233 | 1,768 |
| 2026-01-16 | 76.980 | 77.910 | 76.920 | 77.000 | 71.233 | 3,195 |
| 2026-01-15 | 76.650 | 77.040 | 76.590 | 76.600 | 70.863 | 3,352 |
| 2026-01-14 | 76.990 | 76.990 | 76.560 | 76.660 | 70.918 | 2,957 |
| 2026-01-13 | 76.610 | 76.980 | 76.390 | 76.610 | 70.872 | 3,031 |
| 2026-01-12 | 77.050 | 77.050 | 76.110 | 76.610 | 70.872 | 4,892 |
| 2026-01-09 | 77.080 | 77.090 | 76.350 | 76.670 | 70.927 | 4,123 |
| 2026-01-08 | 77.380 | 77.380 | 76.610 | 76.710 | 70.964 | 2,222 |
| 2026-01-07 | 77.950 | 77.950 | 76.750 | 77.000 | 71.233 | 5,553 |
| 2026-01-06 | 77.830 | 78.210 | 77.580 | 77.750 | 71.927 | 2,086 |
| 2026-01-05 | 77.170 | 77.940 | 77.170 | 77.830 | 72.001 | 628 |
| 2026-01-02 | 78.000 | 78.120 | 76.990 | 77.560 | 71.751 | 4,938 |
| 2025-12-30 | 78.500 | 78.690 | 77.970 | 78.500 | 71.909 | 1,115 |
| 2025-12-29 | 78.450 | 78.460 | 78.020 | 78.310 | 71.735 | 1,025 |
| 2025-12-26 | 77.010 | 77.960 | 77.010 | 77.960 | 71.414 | 3,081 |
| 2025-12-23 | 76.910 | 77.120 | 76.720 | 76.900 | 70.443 | 6,359 |
| 2025-12-22 | 76.500 | 77.000 | 76.420 | 76.910 | 70.452 | 8,564 |
| 2025-12-19 | 75.020 | 83.500 | 75.020 | 76.400 | 69.985 | 251,811 |
| 2025-12-18 | 74.950 | 75.540 | 74.950 | 75.000 | 68.703 | 3,245 |
| 2025-12-17 | 74.990 | 75.400 | 74.200 | 75.330 | 69.005 | 7,256 |
| 2025-12-16 | 74.990 | 74.990 | 73.880 | 74.850 | 68.565 | 4,463 |
| 2025-12-15 | 73.950 | 74.260 | 73.530 | 74.260 | 68.025 | 8,079 |
| 2025-12-12 | 74.900 | 74.900 | 73.760 | 73.900 | 67.695 | 2,934 |
| 2025-12-11 | 75.000 | 75.000 | 74.270 | 74.530 | 68.272 | 834 |
| 2025-12-10 | 73.950 | 74.740 | 73.860 | 74.650 | 68.382 | 1,573 |
| 2025-12-09 | 74.080 | 74.500 | 73.920 | 73.990 | 67.777 | 678 |
| 2025-12-08 | 74.360 | 74.360 | 73.830 | 74.080 | 67.860 | 628 |
| 2025-12-05 | 73.850 | 74.220 | 73.830 | 74.080 | 67.860 | 2,750 |
| 2025-12-04 | 73.820 | 73.900 | 73.810 | 73.840 | 67.640 | 30,850 |
| 2025-12-03 | 74.300 | 74.300 | 73.750 | 73.810 | 67.613 | 2,137 |
| 2025-12-02 | 73.970 | 74.150 | 73.740 | 73.900 | 67.695 | 1,923 |
| 2025-12-01 | 73.800 | 74.190 | 73.510 | 73.610 | 67.429 | 1,437 |
| 2025-11-28 | 74.070 | 74.500 | 73.800 | 74.150 | 67.255 | 2,278 |
| 2025-11-27 | 74.180 | 74.180 | 73.690 | 73.710 | 66.856 | 2,339 |
| 2025-11-26 | 74.160 | 74.160 | 73.800 | 73.820 | 66.956 | 768 |
| 2025-11-25 | 74.200 | 74.200 | 73.790 | 73.800 | 66.938 | 2,345 |
| 2025-11-24 | 73.940 | 74.650 | 73.710 | 73.840 | 66.974 | 3,689 |
| 2025-11-21 | 74.320 | 74.320 | 73.900 | 74.310 | 67.400 | 2,082 |
| 2025-11-19 | 74.000 | 74.260 | 73.920 | 73.960 | 67.083 | 1,375 |
| 2025-11-18 | 73.920 | 74.050 | 73.900 | 73.910 | 67.038 | 1,493 |
| 2025-11-17 | 74.120 | 74.120 | 73.910 | 73.920 | 67.047 | 1,202 |
| 2025-11-14 | 74.620 | 74.620 | 73.940 | 74.120 | 67.228 | 1,146 |
| 2025-11-13 | 73.950 | 74.310 | 73.900 | 74.230 | 67.328 | 777 |
| 2025-11-12 | 74.220 | 74.220 | 73.850 | 73.950 | 67.074 | 1,532 |
| 2025-11-11 | 74.000 | 74.000 | 73.500 | 73.860 | 66.992 | 10,101 |
| 2025-11-10 | 74.060 | 74.060 | 73.800 | 74.000 | 67.119 | 1,687 |
| 2025-11-07 | 74.680 | 74.690 | 73.630 | 73.840 | 66.974 | 1,059 |
| 2025-11-06 | 73.630 | 73.950 | 73.620 | 73.840 | 66.974 | 365 |
| 2025-11-05 | 73.620 | 73.820 | 73.550 | 73.630 | 66.784 | 1,673 |
| 2025-11-04 | 73.680 | 73.780 | 73.620 | 73.620 | 66.775 | 2,726 |
| 2025-11-03 | 73.830 | 74.210 | 73.400 | 73.680 | 66.829 | 3,452 |
| 2025-10-31 | 74.400 | 74.400 | 74.030 | 74.210 | 66.639 | 836 |
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.