Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INRD11.SA stock page

Inter Residence Fundo DE Investimento Imobiliario FII historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1973.21073.55073.00073.54058.178660
2024-08-1673.21073.21073.10073.21057.917484
2024-08-1573.50073.50073.09073.21057.917498
2024-08-1473.99073.99073.11073.50058.146442
2024-08-1374.50074.50073.00073.98058.5261,695
2024-08-1273.83074.50073.83074.50058.937357
2024-08-0974.48074.49073.83073.83058.407194
2024-08-0874.95074.95073.41074.50058.937351
2024-08-0773.73073.80073.29073.49058.138135
2024-08-0674.25074.50073.00073.00057.751657
2024-08-0574.40074.65074.31074.54058.969293
2024-08-0275.07075.42074.36074.49058.930377
2024-08-0173.50074.50073.27074.50058.937518
2024-07-3174.29074.29073.55073.72057.830237
2024-07-3073.70073.96073.68073.78057.877161
2024-07-2973.46073.96073.40073.74057.846329
2024-07-2673.41074.06073.40073.46057.626214
2024-07-2574.29074.29073.50073.53057.681324
2024-07-2474.03074.38073.00073.00057.2651,362
2024-07-2374.39074.40074.25074.30058.28596
2024-07-2274.38074.40073.98074.00058.050332
2024-07-1973.90074.00073.76074.00058.050486
2024-07-1874.00074.00073.81074.00058.050969
2024-07-1774.05074.05073.78074.00058.050576
2024-07-1674.10074.10074.00074.05058.089580
2024-07-1574.11074.50074.11074.40058.363577
2024-07-1274.79074.79074.31074.50058.442597
2024-07-1174.13074.80074.10074.79058.669303
2024-07-1074.32074.80073.75074.75058.638980
2024-07-0974.62074.80074.45074.79058.669405
2024-07-0875.24075.24074.71074.80058.677241
2024-07-0575.00075.23074.68075.00058.834309
2024-07-0474.99075.00074.66075.00058.834307
2024-07-0374.02074.99074.02074.98058.818354
2024-07-0274.50074.98074.00074.93058.779435
2024-07-0174.75075.00074.00074.50058.442894
2024-06-2874.56075.00074.56074.99058.363354
2024-06-2774.55075.00074.55074.90058.293287
2024-06-2675.00075.00074.56074.56058.029587
2024-06-2574.99075.00074.47074.98058.356368
2024-06-2474.50074.99074.25074.46057.951502
2024-06-2174.26074.50074.25074.50057.982284
2024-06-2074.25074.96074.25074.57058.036185
2024-06-1974.60074.97074.20074.71058.1452,294
2024-06-1874.22075.58074.22075.58058.8231,072
2024-06-1774.76075.00074.25075.00058.371711
2024-06-1474.99075.00074.28074.99058.363762
2024-06-1374.50074.80074.32074.40057.904757
2024-06-1274.84075.21074.65074.80058.215655
2024-06-1175.49075.49074.70074.84058.247684
2024-06-1074.77074.99074.50074.94058.324741
2024-06-0775.00075.57074.75074.99058.363601
2024-06-0675.58075.58074.97075.00058.371622
2024-06-0575.00075.60075.00075.29058.597612
2024-06-0475.02075.58075.00075.23058.550303
2024-06-0375.00075.45075.00075.04058.402514
2024-05-3175.41075.61075.00075.52058.340932
2024-05-2975.49075.60075.00075.41058.255518
2024-05-2875.01075.61075.00075.49058.3171,144
2024-05-2775.50075.61075.00075.44058.278493
← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.7200 BRL
2026-09-010.7200 BRL
2026-08-030.7200 BRL
2026-07-010.7200 BRL
2026-06-010.7100 BRL
2026-05-040.7100 BRL
2026-04-010.6900 BRL
2026-03-020.6700 BRL
2026-02-020.6700 BRL
2026-01-020.6700 BRL
2025-12-010.6700 BRL
2025-11-030.6600 BRL
2025-10-010.6500 BRL
2025-09-010.6400 BRL
2025-08-010.6300 BRL
2025-07-010.6100 BRL
2025-06-020.6000 BRL
2025-05-020.6200 BRL
2025-04-010.6300 BRL
2025-03-050.6200 BRL
2025-02-030.6100 BRL
2025-01-020.6000 BRL
2024-12-020.5900 BRL
2024-11-010.6000 BRL
2024-10-010.6000 BRL
2024-09-020.6000 BRL
2024-08-010.6200 BRL
2024-07-010.5900 BRL
2024-06-030.5600 BRL
2024-05-020.5600 BRL
2024-04-010.5600 BRL
2024-03-010.5000 BRL
2024-02-010.5200 BRL
2024-01-020.5000 BRL
2023-12-010.5000 BRL
2023-11-010.5000 BRL
2023-10-020.6000 BRL
2023-09-010.6000 BRL
2023-08-010.6000 BRL
2023-07-030.6200 BRL

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