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
2025-10-30	73.990	74.390	73.980	74.030	66.477	952
2025-10-29	74.430	74.430	73.950	74.090	66.531	2,514
2025-10-28	74.080	74.450	73.950	74.060	66.504	790
2025-10-27	74.060	74.690	73.970	74.080	66.522	1,369
2025-10-24	74.450	74.590	74.000	74.360	66.773	727
2025-10-23	73.300	74.680	73.300	74.630	67.016	7,944
2025-10-22	74.050	74.310	73.900	74.000	66.450	1,750
2025-10-21	74.440	74.450	74.030	74.030	66.477	678
2025-10-20	74.090	74.320	74.020	74.080	66.522	896
2025-10-17	74.260	74.260	74.030	74.090	66.531	300
2025-10-16	74.580	74.580	73.810	74.010	66.459	1,544
2025-10-15	74.310	74.580	74.310	74.580	66.971	987
2025-10-14	73.670	74.120	73.650	74.120	66.558	1,120
2025-10-13	73.810	73.810	73.590	73.760	66.234	1,451
2025-10-10	73.710	73.810	73.550	73.810	66.279	513
2025-10-09	74.250	74.250	73.600	73.740	66.217	590
2025-10-08	73.810	73.940	73.600	73.900	66.360	1,735
2025-10-07	73.850	73.850	73.510	73.580	66.073	889
2025-10-06	74.040	74.040	73.490	73.490	65.992	910
2025-10-03	74.000	74.150	74.000	74.040	66.486	482
2025-10-02	74.370	74.370	73.950	74.000	66.450	767
2025-10-01	74.320	74.320	73.590	74.000	66.450	1,503
2025-09-30	74.790	74.790	74.100	74.710	66.414	875
2025-09-29	74.270	74.470	73.970	74.470	66.201	1,235
2025-09-26	74.890	74.890	73.890	74.100	65.872	3,081
2025-09-25	74.700	74.700	74.110	74.640	66.352	843
2025-09-24	74.060	74.330	73.870	74.330	66.076	1,130
2025-09-23	74.650	74.670	74.010	74.060	65.836	2,122
2025-09-22	74.510	74.640	74.020	74.130	65.898	1,518
2025-09-19	74.650	74.650	74.360	74.400	66.138	1,050
2025-09-18	74.000	74.790	74.000	74.370	66.112	1,842
2025-09-17	74.020	74.230	73.620	74.000	65.783	1,705
2025-09-16	74.000	74.800	73.400	73.860	65.658	2,754
2025-09-15	73.030	74.000	73.020	74.000	65.783	1,897
2025-09-12	72.990	73.460	72.700	73.030	64.921	14,887
2025-09-11	72.500	72.880	72.350	72.780	64.698	925
2025-09-10	72.100	72.450	71.850	72.350	64.316	539
2025-09-09	71.840	72.090	71.430	72.090	64.085	684
2025-09-08	71.890	71.890	71.010	71.490	63.552	3,836
2025-09-05	71.550	72.000	71.400	71.540	63.596	1,517
2025-09-04	71.520	72.020	71.460	71.800	63.827	1,068
2025-09-03	71.970	72.330	71.490	71.500	63.561	5,758
2025-09-02	72.000	72.600	71.810	72.000	64.005	2,039
2025-09-01	73.000	73.000	72.000	72.340	64.307	1,700
2025-08-29	72.860	73.260	72.540	73.000	64.218	1,429
2025-08-28	73.210	73.210	72.700	72.900	64.130	933
2025-08-27	72.990	73.170	72.590	72.850	64.086	1,383
2025-08-26	72.990	73.130	72.440	72.810	64.051	1,346
2025-08-25	72.820	72.990	72.010	72.990	64.210	1,487
2025-08-22	73.000	73.320	72.010	72.470	63.752	2,928
2025-08-21	73.360	73.360	72.910	72.970	64.192	862
2025-08-20	72.820	73.490	72.700	73.000	64.218	2,123
2025-08-19	72.360	72.780	71.970	72.460	63.743	2,277
2025-08-18	73.220	73.220	72.000	72.000	63.339	1,965
2025-08-15	73.210	73.220	72.330	73.220	64.412	1,576
2025-08-14	73.880	73.880	72.500	73.220	64.412	5,297
2025-08-13	74.000	74.000	73.750	73.880	64.992	986
2025-08-12	73.390	74.090	73.130	74.040	65.133	1,092
2025-08-11	73.750	73.750	73.020	73.300	64.482	646
2025-08-08	73.800	73.800	72.890	73.390	64.561	615

← NewerPage 5 of 21 · 1,252 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.