Inter Residence Fundo DE Investimento Imobiliario FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	72.650	72.650	72.650	72.650	72.650	0
2026-10-14	72.650	72.650	72.650	72.650	72.650	0
2026-10-13	72.650	72.650	72.650	72.650	72.650	0
2026-10-12	72.650	72.650	72.650	72.650	72.650	0
2026-10-09	72.650	72.650	72.650	72.650	72.650	0
2026-10-08	72.650	72.650	72.650	72.650	72.650	0
2026-10-07	72.650	72.650	72.650	72.650	72.650	0
2026-10-06	72.650	72.650	72.650	72.650	72.650	0
2026-10-05	72.650	72.650	72.650	72.650	72.650	0
2026-10-02	72.650	72.650	72.650	72.650	72.650	0
2026-10-01	72.650	72.650	72.650	72.650	72.650	0
2026-09-30	72.650	72.650	72.650	72.650	71.930	0
2026-09-29	72.650	72.650	72.650	72.650	71.930	0
2026-09-28	72.650	72.650	72.650	72.650	71.930	0
2026-09-25	72.650	72.650	72.650	72.650	71.930	0
2026-09-24	72.650	72.650	72.650	72.650	71.930	0
2026-09-23	72.650	72.650	72.650	72.650	71.930	0
2026-09-22	72.650	72.650	72.650	72.650	71.930	0
2026-09-21	72.650	72.650	72.650	72.650	71.930	0
2026-09-18	72.650	72.650	72.650	72.650	71.930	0
2026-09-17	72.650	72.650	72.650	72.650	71.930	0
2026-09-16	72.650	72.650	72.650	72.650	71.930	0
2026-09-15	72.650	72.650	72.650	72.650	71.930	0
2026-09-14	72.650	72.650	72.650	72.650	71.930	0
2026-09-11	72.650	72.650	72.650	72.650	71.930	0
2026-09-10	72.650	72.650	72.650	72.650	71.930	0
2026-09-09	72.650	72.650	72.650	72.650	71.930	0
2026-09-08	72.650	72.650	72.650	72.650	71.930	0
2026-09-07	72.650	72.650	72.650	72.650	71.930	0
2026-09-04	72.650	72.650	72.650	72.650	71.930	0
2026-09-03	72.650	72.650	72.650	72.650	71.930	0
2026-09-02	72.650	72.650	72.650	72.650	71.930	0
2026-09-01	72.650	72.650	72.650	72.650	71.930	0
2026-08-31	72.650	72.650	72.650	72.650	71.217	0
2026-08-28	72.650	72.650	72.650	72.650	71.217	0
2026-08-27	72.180	73.490	71.210	72.650	71.217	1,433
2026-08-26	73.500	73.500	71.820	73.500	72.050	322
2026-08-25	73.050	73.500	72.220	73.500	72.050	713
2026-08-24	72.530	74.500	72.530	73.000	71.560	1,905
2026-08-21	72.900	74.000	71.660	72.530	71.100	2,377
2026-08-20	71.260	73.480	71.260	72.900	71.462	407
2026-08-19	71.220	73.860	71.220	73.670	72.217	1,038
2026-08-18	72.380	72.380	71.480	72.000	70.580	159
2026-08-17	72.300	72.400	71.190	72.390	70.962	2,092
2026-08-14	72.500	72.500	70.240	72.330	70.903	2,059
2026-08-13	72.000	73.000	70.080	72.880	71.443	3,187
2026-08-12	71.030	72.990	71.030	72.000	70.580	3,402
2026-08-11	72.000	73.240	71.010	71.500	70.090	1,396
2026-08-10	70.540	72.990	70.540	71.500	70.090	555
2026-08-07	72.980	72.990	70.510	72.760	71.325	301
2026-08-06	71.800	72.990	70.010	72.980	71.541	956
2026-08-05	73.800	73.800	72.000	72.940	71.501	293
2026-08-04	73.880	73.880	73.260	73.800	72.345	36
2026-08-03	73.620	74.100	70.780	73.880	72.423	357
2026-07-31	73.620	73.620	72.010	73.620	71.462	363
2026-07-30	73.730	73.730	73.050	73.620	71.462	843
2026-07-29	74.970	75.000	73.730	73.730	71.569	2,668
2026-07-28	74.660	76.000	73.690	74.990	72.792	560
2026-07-27	76.150	76.150	74.580	76.150	73.918	215
2026-07-24	75.900	76.980	75.020	76.150	73.918	39

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.7200 BRL
2026-09-01	0.7200 BRL
2026-08-03	0.7200 BRL
2026-07-01	0.7200 BRL
2026-06-01	0.7100 BRL
2026-05-04	0.7100 BRL
2026-04-01	0.6900 BRL
2026-03-02	0.6700 BRL
2026-02-02	0.6700 BRL
2026-01-02	0.6700 BRL
2025-12-01	0.6700 BRL
2025-11-03	0.6600 BRL
2025-10-01	0.6500 BRL
2025-09-01	0.6400 BRL
2025-08-01	0.6300 BRL
2025-07-01	0.6100 BRL
2025-06-02	0.6000 BRL
2025-05-02	0.6200 BRL
2025-04-01	0.6300 BRL
2025-03-05	0.6200 BRL
2025-02-03	0.6100 BRL
2025-01-02	0.6000 BRL
2024-12-02	0.5900 BRL
2024-11-01	0.6000 BRL
2024-10-01	0.6000 BRL
2024-09-02	0.6000 BRL
2024-08-01	0.6200 BRL
2024-07-01	0.5900 BRL
2024-06-03	0.5600 BRL
2024-05-02	0.5600 BRL
2024-04-01	0.5600 BRL
2024-03-01	0.5000 BRL
2024-02-01	0.5200 BRL
2024-01-02	0.5000 BRL
2023-12-01	0.5000 BRL
2023-11-01	0.5000 BRL
2023-10-02	0.6000 BRL
2023-09-01	0.6000 BRL
2023-08-01	0.6000 BRL
2023-07-03	0.6200 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.