Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 73.440 | 73.540 | 72.640 | 73.440 | 64.605 | 1,033 |
| 2025-08-06 | 73.390 | 73.720 | 72.900 | 73.440 | 64.605 | 1,572 |
| 2025-08-05 | 73.310 | 73.400 | 72.610 | 73.400 | 64.570 | 970 |
| 2025-08-04 | 73.390 | 73.390 | 72.850 | 72.960 | 64.183 | 1,071 |
| 2025-08-01 | 73.910 | 74.000 | 73.150 | 73.400 | 64.570 | 1,540 |
| 2025-07-31 | 73.960 | 74.240 | 73.230 | 73.310 | 63.814 | 2,501 |
| 2025-07-30 | 74.310 | 74.550 | 73.950 | 74.280 | 64.658 | 1,670 |
| 2025-07-29 | 74.700 | 74.700 | 74.000 | 74.300 | 64.675 | 821 |
| 2025-07-28 | 74.920 | 75.000 | 74.200 | 74.750 | 65.067 | 1,387 |
| 2025-07-25 | 73.630 | 74.550 | 73.630 | 74.550 | 64.893 | 1,211 |
| 2025-07-24 | 72.660 | 74.010 | 72.650 | 74.010 | 64.423 | 1,052 |
| 2025-07-23 | 73.120 | 73.590 | 72.680 | 72.950 | 63.500 | 2,094 |
| 2025-07-22 | 73.050 | 73.840 | 73.050 | 73.050 | 63.587 | 1,151 |
| 2025-07-21 | 73.860 | 74.190 | 73.360 | 73.540 | 64.014 | 1,438 |
| 2025-07-18 | 73.860 | 74.250 | 73.860 | 74.160 | 64.554 | 762 |
| 2025-07-17 | 73.950 | 74.020 | 73.850 | 74.020 | 64.432 | 1,198 |
| 2025-07-16 | 73.950 | 73.950 | 73.890 | 73.920 | 64.345 | 1,186 |
| 2025-07-15 | 74.370 | 74.500 | 73.980 | 73.980 | 64.397 | 1,124 |
| 2025-07-14 | 73.260 | 74.360 | 73.070 | 74.360 | 64.728 | 1,236 |
| 2025-07-11 | 73.180 | 73.540 | 73.180 | 73.260 | 63.770 | 661 |
| 2025-07-10 | 73.050 | 74.120 | 73.050 | 73.180 | 63.701 | 3,206 |
| 2025-07-09 | 73.940 | 73.940 | 72.980 | 73.050 | 63.587 | 2,246 |
| 2025-07-08 | 74.370 | 74.720 | 72.530 | 73.580 | 64.049 | 3,216 |
| 2025-07-07 | 74.150 | 74.660 | 73.800 | 74.350 | 64.719 | 2,206 |
| 2025-07-04 | 75.110 | 75.110 | 73.910 | 74.150 | 64.545 | 2,157 |
| 2025-07-03 | 74.740 | 75.110 | 74.710 | 75.000 | 65.285 | 750 |
| 2025-07-02 | 75.690 | 75.690 | 74.740 | 74.740 | 65.058 | 811 |
| 2025-07-01 | 74.740 | 75.670 | 74.740 | 75.020 | 65.302 | 3,516 |
| 2025-06-30 | 75.320 | 75.900 | 74.950 | 75.900 | 65.389 | 3,094 |
| 2025-06-27 | 74.510 | 75.600 | 74.360 | 75.320 | 64.890 | 3,081 |
| 2025-06-26 | 74.370 | 74.900 | 73.650 | 74.890 | 64.519 | 5,078 |
| 2025-06-25 | 73.840 | 74.360 | 73.160 | 74.000 | 63.752 | 1,522 |
| 2025-06-24 | 73.040 | 73.330 | 73.040 | 73.300 | 63.149 | 521 |
| 2025-06-23 | 73.050 | 73.100 | 72.940 | 73.040 | 62.925 | 1,466 |
| 2025-06-20 | 73.100 | 73.100 | 72.810 | 73.050 | 62.934 | 1,121 |
| 2025-06-18 | 73.260 | 73.260 | 73.040 | 73.100 | 62.977 | 1,194 |
| 2025-06-17 | 71.510 | 73.030 | 71.510 | 72.900 | 62.805 | 2,689 |
| 2025-06-16 | 70.800 | 73.000 | 70.010 | 71.510 | 61.607 | 9,493 |
| 2025-06-13 | 72.610 | 72.610 | 70.800 | 70.800 | 60.995 | 8,006 |
| 2025-06-12 | 72.680 | 73.500 | 71.390 | 72.250 | 62.245 | 8,536 |
| 2025-06-11 | 73.670 | 73.670 | 71.790 | 72.680 | 62.615 | 4,951 |
| 2025-06-10 | 74.190 | 74.560 | 71.500 | 73.310 | 63.158 | 3,983 |
| 2025-06-09 | 74.930 | 74.940 | 74.190 | 74.190 | 63.916 | 848 |
| 2025-06-06 | 74.500 | 75.000 | 74.450 | 74.570 | 64.243 | 1,185 |
| 2025-06-05 | 75.500 | 75.800 | 74.650 | 74.800 | 64.442 | 1,926 |
| 2025-06-04 | 74.640 | 75.440 | 74.180 | 75.440 | 64.993 | 3,272 |
| 2025-06-03 | 75.020 | 75.020 | 74.460 | 74.460 | 64.149 | 780 |
| 2025-06-02 | 75.160 | 75.160 | 74.590 | 74.650 | 64.312 | 490 |
| 2025-05-30 | 75.110 | 75.810 | 74.660 | 75.570 | 64.433 | 4,311 |
| 2025-05-29 | 75.770 | 75.770 | 74.590 | 74.600 | 63.606 | 3,317 |
| 2025-05-28 | 75.190 | 75.500 | 75.190 | 75.400 | 64.288 | 440 |
| 2025-05-27 | 75.140 | 75.330 | 75.140 | 75.190 | 64.109 | 930 |
| 2025-05-26 | 74.960 | 75.330 | 74.950 | 75.200 | 64.117 | 1,915 |
| 2025-05-23 | 74.700 | 75.690 | 74.700 | 74.960 | 63.913 | 1,685 |
| 2025-05-22 | 75.290 | 75.480 | 74.700 | 74.750 | 63.734 | 1,644 |
| 2025-05-21 | 75.350 | 75.360 | 75.030 | 75.110 | 64.041 | 968 |
| 2025-05-20 | 75.390 | 75.930 | 75.000 | 75.360 | 64.254 | 1,507 |
| 2025-05-19 | 75.000 | 75.600 | 75.000 | 75.380 | 64.271 | 3,620 |
| 2025-05-16 | 75.200 | 75.750 | 74.760 | 75.380 | 64.271 | 4,243 |
| 2025-05-15 | 74.950 | 74.960 | 74.570 | 74.960 | 63.913 | 1,355 |
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.