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 |
| 2026-09-18 | 61.900 | 62.180 | 61.690 | 61.910 | 61.312 | 889 |
| 2026-09-17 | 60.870 | 62.000 | 60.600 | 62.000 | 61.401 | 2,112 |
| 2026-09-16 | 60.530 | 60.770 | 60.530 | 60.630 | 60.045 | 2,700 |
| 2026-09-15 | 60.750 | 60.750 | 60.300 | 60.470 | 59.886 | 3,434 |
| 2026-09-14 | 60.660 | 60.970 | 60.460 | 60.470 | 59.886 | 3,148 |
| 2026-09-11 | 60.280 | 60.970 | 60.280 | 60.970 | 60.381 | 3,794 |
| 2026-09-10 | 60.740 | 60.750 | 60.280 | 60.280 | 59.698 | 3,578 |
| 2026-09-09 | 60.760 | 60.760 | 60.300 | 60.760 | 60.173 | 7,395 |
| 2026-09-08 | 60.890 | 61.000 | 60.710 | 60.850 | 60.263 | 2,651 |
| 2026-09-04 | 61.560 | 61.600 | 60.730 | 60.730 | 60.144 | 3,828 |
| 2026-09-03 | 61.450 | 62.000 | 61.450 | 61.560 | 60.966 | 1,402 |
| 2026-09-02 | 61.760 | 62.210 | 61.300 | 61.300 | 60.708 | 2,083 |
| 2026-09-01 | 62.030 | 62.030 | 61.750 | 61.760 | 61.164 | 1,110 |
| 2026-08-31 | 62.060 | 62.330 | 61.750 | 62.330 | 61.134 | 2,597 |
| 2026-08-28 | 62.470 | 62.470 | 61.740 | 62.060 | 60.869 | 2,061 |
| 2026-08-27 | 62.460 | 62.460 | 61.740 | 62.460 | 61.262 | 3,203 |
| 2026-08-26 | 62.200 | 62.740 | 62.110 | 62.460 | 61.262 | 1,726 |
| 2026-08-25 | 62.250 | 62.850 | 62.010 | 62.430 | 61.232 | 2,260 |
| 2026-08-24 | 62.160 | 62.700 | 62.150 | 62.150 | 60.957 | 1,670 |
| 2026-08-21 | 62.900 | 62.900 | 62.000 | 62.100 | 60.908 | 1,519 |
| 2026-08-20 | 62.740 | 62.990 | 62.630 | 62.870 | 61.664 | 728 |
| 2026-08-19 | 62.960 | 63.000 | 62.710 | 62.740 | 61.536 | 1,745 |
| 2026-08-18 | 62.910 | 63.080 | 62.440 | 62.910 | 61.703 | 1,972 |
| 2026-08-17 | 62.900 | 63.360 | 59.510 | 62.910 | 61.703 | 6,612 |
| 2026-08-14 | 63.250 | 63.860 | 62.900 | 62.900 | 61.693 | 3,727 |
| 2026-08-13 | 64.390 | 64.620 | 63.400 | 63.400 | 62.183 | 1,956 |
| 2026-08-12 | 64.160 | 64.480 | 64.000 | 64.380 | 63.145 | 1,529 |
| 2026-08-11 | 63.850 | 64.160 | 63.540 | 64.160 | 62.929 | 1,610 |
| 2026-08-10 | 64.350 | 64.350 | 63.620 | 63.850 | 62.625 | 2,245 |
| 2026-08-07 | 64.700 | 64.700 | 63.970 | 64.350 | 63.115 | 5,167 |
| 2026-08-06 | 64.960 | 64.960 | 64.540 | 64.700 | 63.459 | 509 |
| 2026-08-05 | 64.770 | 65.180 | 64.730 | 64.960 | 63.714 | 1,901 |
| 2026-08-04 | 65.000 | 65.230 | 64.740 | 64.740 | 63.498 | 1,878 |
| 2026-08-03 | 65.390 | 65.390 | 64.960 | 65.230 | 63.978 | 1,875 |
| 2026-07-31 | 66.520 | 66.520 | 65.530 | 65.670 | 63.821 | 1,241 |
| 2026-07-30 | 65.900 | 65.900 | 65.420 | 65.860 | 64.006 | 1,906 |
| 2026-07-29 | 66.030 | 66.030 | 65.680 | 65.900 | 64.045 | 442 |
| 2026-07-28 | 66.220 | 66.220 | 65.700 | 65.980 | 64.123 | 941 |
| 2026-07-27 | 65.850 | 66.150 | 65.750 | 65.900 | 64.045 | 605 |
| 2026-07-24 | 65.670 | 65.830 | 65.440 | 65.830 | 63.977 | 1,303 |
Page 1 of 3 · 126 trading daysOlder →
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.