Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 75.200 | 75.200 | 74.080 | 74.950 | 63.904 | 1,482 |
| 2025-05-13 | 75.130 | 75.500 | 74.070 | 75.000 | 63.947 | 2,387 |
| 2025-05-12 | 74.010 | 75.130 | 74.010 | 75.130 | 64.058 | 2,256 |
| 2025-05-09 | 72.660 | 73.930 | 72.660 | 73.850 | 62.966 | 1,058 |
| 2025-05-08 | 73.370 | 74.980 | 73.000 | 73.030 | 62.267 | 1,663 |
| 2025-05-07 | 73.400 | 74.460 | 73.380 | 74.250 | 63.307 | 690 |
| 2025-05-06 | 73.500 | 74.580 | 73.500 | 73.750 | 62.881 | 879 |
| 2025-05-05 | 74.390 | 74.900 | 73.280 | 73.540 | 62.702 | 2,251 |
| 2025-05-02 | 72.580 | 74.110 | 72.230 | 73.600 | 62.753 | 3,560 |
| 2025-04-30 | 72.920 | 73.360 | 71.630 | 73.360 | 61.886 | 4,050 |
| 2025-04-29 | 72.720 | 73.070 | 71.920 | 72.920 | 61.515 | 1,148 |
| 2025-04-28 | 74.500 | 75.430 | 72.700 | 72.710 | 61.337 | 2,380 |
| 2025-04-25 | 71.380 | 73.750 | 70.010 | 73.750 | 62.215 | 3,539 |
| 2025-04-24 | 70.380 | 71.040 | 69.020 | 71.040 | 59.929 | 3,183 |
| 2025-04-23 | 69.990 | 70.220 | 69.480 | 70.030 | 59.077 | 7,327 |
| 2025-04-22 | 68.760 | 70.000 | 68.760 | 70.000 | 59.051 | 3,339 |
| 2025-04-17 | 68.300 | 68.750 | 67.500 | 68.750 | 57.997 | 2,510 |
| 2025-04-16 | 68.000 | 68.340 | 67.790 | 68.340 | 57.651 | 3,366 |
| 2025-04-15 | 68.000 | 68.160 | 67.760 | 68.000 | 57.364 | 4,049 |
| 2025-04-14 | 68.000 | 68.220 | 67.860 | 68.070 | 57.423 | 8,483 |
| 2025-04-11 | 67.920 | 68.420 | 67.590 | 68.000 | 57.364 | 6,125 |
| 2025-04-10 | 67.570 | 68.000 | 67.490 | 67.920 | 57.297 | 1,036 |
| 2025-04-09 | 67.800 | 68.000 | 67.460 | 67.570 | 57.001 | 1,161 |
| 2025-04-08 | 67.860 | 67.860 | 67.550 | 67.800 | 57.195 | 1,851 |
| 2025-04-07 | 67.990 | 68.000 | 67.490 | 67.830 | 57.221 | 1,732 |
| 2025-04-04 | 68.330 | 68.330 | 67.350 | 68.000 | 57.364 | 6,040 |
| 2025-04-03 | 67.510 | 68.000 | 67.450 | 68.000 | 57.364 | 6,503 |
| 2025-04-02 | 67.490 | 67.600 | 67.050 | 67.490 | 56.934 | 18,850 |
| 2025-04-01 | 67.280 | 67.550 | 66.990 | 67.490 | 56.934 | 37,793 |
| 2025-03-31 | 67.500 | 67.720 | 67.360 | 67.500 | 56.335 | 7,203 |
| 2025-03-28 | 67.500 | 67.500 | 67.350 | 67.350 | 56.210 | 5,797 |
| 2025-03-27 | 67.520 | 67.750 | 67.350 | 67.360 | 56.218 | 5,515 |
| 2025-03-26 | 67.500 | 67.500 | 67.130 | 67.370 | 56.226 | 3,967 |
| 2025-03-25 | 67.370 | 67.600 | 67.000 | 67.370 | 56.226 | 1,616 |
| 2025-03-24 | 67.500 | 67.500 | 66.010 | 67.360 | 56.218 | 4,916 |
| 2025-03-21 | 67.400 | 67.680 | 67.210 | 67.380 | 56.235 | 2,056 |
| 2025-03-20 | 67.150 | 67.500 | 66.970 | 67.380 | 56.235 | 5,421 |
| 2025-03-19 | 67.010 | 67.160 | 67.000 | 67.160 | 56.051 | 1,282 |
| 2025-03-18 | 66.990 | 67.000 | 66.500 | 66.990 | 55.909 | 2,837 |
| 2025-03-17 | 66.510 | 67.010 | 66.350 | 66.990 | 55.909 | 6,341 |
| 2025-03-14 | 66.200 | 66.500 | 66.150 | 66.500 | 55.500 | 952 |
| 2025-03-13 | 66.550 | 66.550 | 66.120 | 66.120 | 55.183 | 1,200 |
| 2025-03-12 | 66.500 | 66.500 | 66.310 | 66.400 | 55.417 | 1,185 |
| 2025-03-11 | 66.890 | 66.890 | 66.300 | 66.500 | 55.500 | 983 |
| 2025-03-10 | 66.500 | 66.860 | 66.300 | 66.570 | 55.559 | 2,408 |
| 2025-03-07 | 66.000 | 66.960 | 66.000 | 66.490 | 55.492 | 2,309 |
| 2025-03-06 | 66.070 | 66.670 | 66.000 | 66.180 | 55.233 | 7,794 |
| 2025-03-05 | 65.000 | 66.980 | 65.000 | 66.060 | 55.133 | 2,675 |
| 2025-02-28 | 66.580 | 66.600 | 66.000 | 66.600 | 54.970 | 1,475 |
| 2025-02-27 | 66.000 | 66.400 | 65.800 | 66.130 | 54.582 | 1,557 |
| 2025-02-26 | 66.030 | 66.290 | 65.900 | 66.000 | 54.474 | 1,586 |
| 2025-02-25 | 66.000 | 66.440 | 65.890 | 66.030 | 54.499 | 1,813 |
| 2025-02-24 | 66.000 | 66.970 | 65.800 | 66.030 | 54.499 | 4,297 |
| 2025-02-21 | 66.990 | 67.010 | 66.000 | 66.000 | 54.474 | 8,669 |
| 2025-02-20 | 66.950 | 67.000 | 66.600 | 66.980 | 55.283 | 2,023 |
| 2025-02-19 | 67.000 | 67.000 | 66.650 | 66.950 | 55.258 | 2,710 |
| 2025-02-18 | 67.090 | 67.100 | 66.750 | 67.000 | 55.300 | 1,774 |
| 2025-02-17 | 67.000 | 67.000 | 66.530 | 66.850 | 55.176 | 1,658 |
| 2025-02-14 | 66.750 | 67.000 | 66.530 | 66.530 | 54.912 | 1,035 |
| 2025-02-13 | 66.970 | 66.990 | 66.540 | 66.750 | 55.093 | 348 |
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.