Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 67.400 | 67.400 | 66.520 | 66.990 | 55.291 | 1,937 |
| 2025-02-11 | 67.290 | 67.500 | 67.000 | 67.280 | 55.531 | 736 |
| 2025-02-10 | 67.500 | 67.500 | 67.150 | 67.280 | 55.531 | 441 |
| 2025-02-07 | 67.800 | 67.800 | 67.010 | 67.390 | 55.622 | 502 |
| 2025-02-06 | 67.880 | 67.880 | 66.040 | 67.800 | 55.960 | 538 |
| 2025-02-05 | 66.000 | 67.880 | 65.990 | 67.880 | 56.026 | 3,470 |
| 2025-02-04 | 66.500 | 67.000 | 66.500 | 66.510 | 54.895 | 2,513 |
| 2025-02-03 | 66.750 | 66.750 | 66.500 | 66.500 | 54.887 | 3,000 |
| 2025-01-31 | 67.500 | 67.500 | 67.100 | 67.390 | 55.011 | 1,302 |
| 2025-01-30 | 67.000 | 67.700 | 66.790 | 67.500 | 55.101 | 5,950 |
| 2025-01-29 | 67.050 | 67.140 | 66.660 | 67.110 | 54.782 | 712 |
| 2025-01-28 | 67.200 | 67.200 | 67.000 | 67.050 | 54.733 | 10,253 |
| 2025-01-27 | 67.200 | 67.250 | 67.000 | 67.190 | 54.848 | 677 |
| 2025-01-24 | 67.000 | 67.250 | 67.000 | 67.200 | 54.856 | 534 |
| 2025-01-23 | 67.400 | 67.400 | 67.000 | 67.000 | 54.692 | 904 |
| 2025-01-22 | 67.430 | 67.750 | 67.000 | 67.390 | 55.011 | 2,424 |
| 2025-01-21 | 67.510 | 67.730 | 67.350 | 67.430 | 55.043 | 818 |
| 2025-01-20 | 67.500 | 67.600 | 67.000 | 67.350 | 54.978 | 1,731 |
| 2025-01-17 | 69.760 | 70.190 | 67.000 | 67.500 | 55.101 | 6,563 |
| 2025-01-16 | 69.760 | 70.200 | 69.760 | 69.920 | 57.076 | 667 |
| 2025-01-15 | 69.550 | 70.250 | 69.550 | 69.760 | 56.945 | 1,060 |
| 2025-01-14 | 70.090 | 70.090 | 69.550 | 69.550 | 56.774 | 714 |
| 2025-01-13 | 70.250 | 70.490 | 69.750 | 69.880 | 57.043 | 1,043 |
| 2025-01-10 | 70.000 | 70.240 | 69.330 | 70.240 | 57.337 | 1,062 |
| 2025-01-09 | 69.750 | 70.000 | 69.500 | 69.750 | 56.937 | 704 |
| 2025-01-08 | 70.990 | 70.990 | 69.750 | 70.000 | 57.141 | 3,387 |
| 2025-01-07 | 71.000 | 71.000 | 70.040 | 70.990 | 57.950 | 2,988 |
| 2025-01-06 | 70.800 | 71.000 | 69.510 | 71.000 | 57.958 | 6,079 |
| 2025-01-03 | 70.550 | 71.100 | 69.510 | 71.000 | 57.958 | 6,073 |
| 2025-01-02 | 69.500 | 70.200 | 69.250 | 70.000 | 57.141 | 4,933 |
| 2024-12-30 | 70.000 | 70.500 | 68.000 | 70.490 | 56.884 | 5,319 |
| 2024-12-27 | 65.990 | 70.000 | 65.990 | 70.000 | 56.488 | 3,549 |
| 2024-12-26 | 66.050 | 66.500 | 65.990 | 66.000 | 53.260 | 8,073 |
| 2024-12-23 | 66.000 | 66.740 | 65.950 | 65.990 | 53.252 | 8,754 |
| 2024-12-20 | 66.990 | 69.000 | 65.100 | 65.990 | 53.252 | 8,471 |
| 2024-12-19 | 65.900 | 66.580 | 65.250 | 66.000 | 53.260 | 4,397 |
| 2024-12-18 | 65.990 | 66.250 | 65.000 | 66.000 | 53.260 | 5,380 |
| 2024-12-17 | 65.500 | 66.970 | 64.600 | 65.800 | 53.099 | 9,957 |
| 2024-12-16 | 64.770 | 65.750 | 64.500 | 65.400 | 52.776 | 11,237 |
| 2024-12-13 | 65.860 | 65.860 | 64.000 | 64.770 | 52.268 | 9,263 |
| 2024-12-12 | 65.540 | 66.320 | 64.750 | 65.750 | 53.059 | 11,716 |
| 2024-12-11 | 67.500 | 67.500 | 63.010 | 65.540 | 52.889 | 11,207 |
| 2024-12-10 | 68.980 | 68.980 | 67.250 | 67.500 | 54.471 | 5,267 |
| 2024-12-09 | 67.750 | 69.000 | 67.750 | 69.000 | 55.681 | 8,187 |
| 2024-12-06 | 69.050 | 69.730 | 67.600 | 67.900 | 54.794 | 3,533 |
| 2024-12-05 | 69.500 | 70.000 | 69.000 | 69.020 | 55.698 | 6,440 |
| 2024-12-04 | 70.010 | 70.250 | 69.250 | 69.500 | 56.085 | 1,234 |
| 2024-12-03 | 71.000 | 71.380 | 69.580 | 70.000 | 56.488 | 2,554 |
| 2024-12-02 | 71.800 | 72.250 | 70.980 | 71.000 | 57.295 | 5,540 |
| 2024-11-29 | 73.240 | 74.000 | 71.750 | 71.900 | 57.376 | 2,832 |
| 2024-11-28 | 74.290 | 75.400 | 73.000 | 73.240 | 58.445 | 4,863 |
| 2024-11-27 | 73.930 | 74.900 | 73.550 | 74.290 | 59.283 | 3,176 |
| 2024-11-26 | 73.750 | 73.930 | 73.500 | 73.930 | 58.996 | 1,430 |
| 2024-11-25 | 74.150 | 74.250 | 73.250 | 73.720 | 58.828 | 9,855 |
| 2024-11-22 | 73.300 | 74.250 | 72.500 | 74.150 | 59.172 | 8,788 |
| 2024-11-21 | 73.500 | 74.500 | 71.700 | 73.640 | 58.765 | 13,173 |
| 2024-11-19 | 70.870 | 75.000 | 70.870 | 73.500 | 58.653 | 14,316 |
| 2024-11-18 | 75.980 | 75.980 | 70.500 | 70.500 | 56.259 | 2,257 |
| 2024-11-14 | 74.770 | 75.000 | 74.010 | 74.930 | 59.794 | 1,836 |
| 2024-11-13 | 74.720 | 74.750 | 74.010 | 74.750 | 59.650 | 2,866 |
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.