Inter Logistico Fundo De Investimento Imobiliario - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 65.270 | 65.740 | 64.860 | 65.020 | 65.020 | 1,230 |
| 2026-10-16 | 65.710 | 65.710 | 62.600 | 65.600 | 65.600 | 5,491 |
| 2026-10-15 | 65.770 | 65.770 | 65.250 | 65.390 | 65.390 | 455 |
| 2026-10-14 | 65.600 | 65.600 | 65.110 | 65.580 | 65.580 | 1,084 |
| 2026-10-13 | 65.160 | 65.610 | 65.110 | 65.600 | 65.600 | 2,052 |
| 2026-10-09 | 64.110 | 65.310 | 64.090 | 65.060 | 65.060 | 4,169 |
| 2026-10-08 | 64.100 | 64.400 | 64.010 | 64.090 | 64.090 | 1,713 |
| 2026-10-07 | 62.500 | 64.170 | 62.500 | 63.810 | 63.810 | 2,484 |
| 2026-10-06 | 62.150 | 63.000 | 61.690 | 63.000 | 63.000 | 4,984 |
| 2026-10-05 | 60.750 | 62.360 | 60.750 | 62.160 | 62.160 | 4,273 |
| 2026-10-02 | 61.750 | 61.750 | 60.740 | 60.740 | 60.740 | 1,871 |
| 2026-10-01 | 61.860 | 62.140 | 61.190 | 61.450 | 61.450 | 754 |
| 2026-09-30 | 61.860 | 62.140 | 61.730 | 62.140 | 61.540 | 579 |
| 2026-09-29 | 62.170 | 62.170 | 61.850 | 61.850 | 61.253 | 679 |
| 2026-09-28 | 62.010 | 62.190 | 61.760 | 62.170 | 61.570 | 988 |
| 2026-09-25 | 61.660 | 62.010 | 61.590 | 61.710 | 61.114 | 620 |
| 2026-09-24 | 61.430 | 61.590 | 61.130 | 61.590 | 60.995 | 436 |
| 2026-09-23 | 61.560 | 61.670 | 61.220 | 61.430 | 60.837 | 1,412 |
| 2026-09-22 | 61.660 | 61.890 | 61.300 | 61.530 | 60.936 | 2,994 |
| 2026-09-21 | 61.910 | 62.080 | 61.600 | 61.600 | 61.005 | 1,268 |
Page 1 of 1 · 20 trading days
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.