Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 74.720 | 74.750 | 74.010 | 74.750 | 59.650 | 2,866 |
| 2024-11-12 | 75.110 | 75.950 | 73.500 | 74.720 | 59.626 | 1,263 |
| 2024-11-11 | 76.320 | 76.320 | 74.600 | 75.100 | 59.930 | 2,993 |
| 2024-11-08 | 76.500 | 77.000 | 76.000 | 76.320 | 60.903 | 1,969 |
| 2024-11-07 | 77.230 | 77.430 | 76.340 | 76.340 | 60.919 | 1,047 |
| 2024-11-06 | 77.250 | 77.490 | 77.000 | 77.430 | 61.789 | 708 |
| 2024-11-05 | 77.630 | 77.630 | 76.320 | 77.000 | 61.446 | 1,285 |
| 2024-11-04 | 77.600 | 77.600 | 73.430 | 77.590 | 61.917 | 4,343 |
| 2024-11-01 | 78.400 | 78.400 | 77.520 | 77.600 | 61.925 | 590 |
| 2024-10-31 | 78.600 | 78.800 | 78.250 | 78.400 | 61.925 | 1,168 |
| 2024-10-30 | 78.840 | 78.850 | 78.250 | 78.850 | 62.280 | 1,560 |
| 2024-10-29 | 80.490 | 80.490 | 78.500 | 78.850 | 62.280 | 3,069 |
| 2024-10-28 | 79.500 | 80.150 | 79.000 | 79.440 | 62.746 | 1,596 |
| 2024-10-25 | 79.500 | 80.490 | 79.500 | 79.660 | 62.920 | 1,753 |
| 2024-10-24 | 80.780 | 81.300 | 79.250 | 80.500 | 63.583 | 811 |
| 2024-10-23 | 79.150 | 80.500 | 79.120 | 80.310 | 63.433 | 2,197 |
| 2024-10-22 | 81.000 | 81.000 | 78.000 | 80.500 | 63.583 | 6,416 |
| 2024-10-21 | 80.520 | 81.000 | 79.500 | 80.480 | 63.568 | 1,015 |
| 2024-10-18 | 79.700 | 80.000 | 79.700 | 79.990 | 63.180 | 831 |
| 2024-10-17 | 79.520 | 80.220 | 79.500 | 79.910 | 63.117 | 597 |
| 2024-10-16 | 79.890 | 80.150 | 79.510 | 79.510 | 62.801 | 1,419 |
| 2024-10-15 | 80.000 | 80.000 | 79.700 | 79.990 | 63.180 | 4,698 |
| 2024-10-14 | 79.680 | 80.000 | 79.020 | 79.580 | 62.857 | 866 |
| 2024-10-11 | 79.360 | 79.970 | 79.000 | 79.680 | 62.936 | 2,345 |
| 2024-10-10 | 80.000 | 80.000 | 79.170 | 79.380 | 62.699 | 1,014 |
| 2024-10-09 | 80.560 | 81.000 | 79.560 | 79.990 | 63.180 | 3,933 |
| 2024-10-08 | 80.900 | 81.060 | 80.560 | 80.560 | 63.631 | 969 |
| 2024-10-07 | 81.180 | 81.340 | 80.100 | 81.000 | 63.978 | 2,215 |
| 2024-10-04 | 80.820 | 81.180 | 79.900 | 81.180 | 64.120 | 1,511 |
| 2024-10-03 | 80.060 | 81.060 | 80.000 | 80.200 | 63.346 | 1,397 |
| 2024-10-02 | 81.250 | 81.250 | 80.000 | 80.410 | 63.512 | 2,693 |
| 2024-10-01 | 81.500 | 81.500 | 80.040 | 81.250 | 64.176 | 1,728 |
| 2024-09-30 | 82.980 | 82.980 | 82.000 | 82.480 | 64.515 | 3,601 |
| 2024-09-27 | 83.010 | 83.010 | 82.150 | 82.980 | 64.906 | 1,844 |
| 2024-09-26 | 82.700 | 83.000 | 82.450 | 83.000 | 64.922 | 703 |
| 2024-09-25 | 82.950 | 83.690 | 82.900 | 83.540 | 65.344 | 1,165 |
| 2024-09-24 | 83.000 | 83.000 | 82.530 | 82.950 | 64.883 | 1,969 |
| 2024-09-23 | 83.060 | 83.060 | 82.450 | 83.010 | 64.930 | 6,862 |
| 2024-09-20 | 83.010 | 83.190 | 82.390 | 83.050 | 64.961 | 7,605 |
| 2024-09-19 | 83.000 | 83.200 | 82.910 | 83.010 | 64.930 | 3,540 |
| 2024-09-18 | 83.490 | 83.670 | 83.000 | 83.200 | 65.079 | 1,198 |
| 2024-09-17 | 83.350 | 84.000 | 83.200 | 83.230 | 65.102 | 1,512 |
| 2024-09-16 | 83.600 | 83.980 | 83.540 | 83.700 | 65.470 | 764 |
| 2024-09-13 | 83.750 | 84.000 | 83.000 | 83.550 | 65.352 | 3,602 |
| 2024-09-12 | 84.010 | 84.010 | 83.500 | 83.750 | 65.509 | 4,325 |
| 2024-09-11 | 84.000 | 84.350 | 83.400 | 84.350 | 65.978 | 914 |
| 2024-09-10 | 84.160 | 84.400 | 83.000 | 84.000 | 65.704 | 2,310 |
| 2024-09-09 | 84.690 | 84.690 | 84.250 | 84.350 | 65.978 | 1,299 |
| 2024-09-06 | 84.870 | 84.870 | 84.340 | 84.500 | 66.095 | 736 |
| 2024-09-05 | 84.550 | 84.590 | 84.400 | 84.480 | 66.080 | 912 |
| 2024-09-04 | 85.000 | 85.000 | 84.340 | 84.550 | 66.134 | 956 |
| 2024-09-03 | 84.930 | 84.930 | 84.340 | 84.930 | 66.432 | 1,764 |
| 2024-09-02 | 84.590 | 85.240 | 84.520 | 84.930 | 66.432 | 3,037 |
| 2024-08-30 | 85.090 | 85.220 | 84.500 | 85.130 | 66.001 | 3,849 |
| 2024-08-29 | 85.150 | 85.190 | 85.000 | 85.090 | 65.970 | 2,173 |
| 2024-08-28 | 85.010 | 85.430 | 85.000 | 85.150 | 66.017 | 792 |
| 2024-08-27 | 85.130 | 85.460 | 84.990 | 85.200 | 66.056 | 1,395 |
| 2024-08-26 | 85.010 | 85.150 | 84.920 | 85.130 | 66.001 | 8,604 |
| 2024-08-23 | 84.950 | 85.250 | 84.950 | 85.010 | 65.908 | 505 |
| 2024-08-22 | 84.900 | 85.100 | 84.900 | 85.010 | 65.908 | 5,578 |
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.