Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 75.570 | 75.600 | 75.330 | 75.600 | 58.402 | 291 |
| 2024-05-23 | 75.520 | 75.600 | 75.010 | 75.580 | 58.386 | 454 |
| 2024-05-22 | 75.490 | 75.580 | 75.430 | 75.500 | 58.325 | 234 |
| 2024-05-21 | 75.390 | 75.440 | 75.000 | 75.400 | 58.247 | 369 |
| 2024-05-20 | 75.310 | 75.610 | 75.000 | 75.390 | 58.240 | 1,138 |
| 2024-05-17 | 75.610 | 75.610 | 75.000 | 75.330 | 58.193 | 1,061 |
| 2024-05-16 | 75.010 | 75.500 | 75.010 | 75.340 | 58.201 | 439 |
| 2024-05-15 | 75.500 | 75.500 | 75.010 | 75.300 | 58.170 | 612 |
| 2024-05-14 | 75.520 | 75.550 | 75.000 | 75.380 | 58.232 | 982 |
| 2024-05-13 | 75.100 | 75.560 | 75.010 | 75.530 | 58.348 | 468 |
| 2024-05-10 | 75.610 | 75.610 | 74.790 | 75.100 | 58.016 | 621 |
| 2024-05-09 | 75.470 | 75.600 | 75.460 | 75.590 | 58.394 | 229 |
| 2024-05-08 | 74.760 | 75.740 | 74.750 | 75.610 | 58.410 | 1,192 |
| 2024-05-07 | 76.880 | 76.880 | 74.510 | 74.760 | 57.753 | 22,771 |
| 2024-05-06 | 76.770 | 77.390 | 76.750 | 77.240 | 59.669 | 691 |
| 2024-05-03 | 79.000 | 79.000 | 76.020 | 77.400 | 59.792 | 635 |
| 2024-05-02 | 76.480 | 77.740 | 76.480 | 77.700 | 60.024 | 508 |
| 2024-04-30 | 76.510 | 77.040 | 76.500 | 77.040 | 59.085 | 550 |
| 2024-04-29 | 78.480 | 78.480 | 75.750 | 76.490 | 58.663 | 554 |
| 2024-04-26 | 75.480 | 75.500 | 74.750 | 75.490 | 57.897 | 529 |
| 2024-04-25 | 75.000 | 75.250 | 74.830 | 75.170 | 57.651 | 470 |
| 2024-04-24 | 75.230 | 75.500 | 74.750 | 74.990 | 57.513 | 964 |
| 2024-04-23 | 76.980 | 76.980 | 74.990 | 75.220 | 57.689 | 2,014 |
| 2024-04-22 | 76.000 | 76.000 | 75.000 | 75.010 | 57.528 | 623 |
| 2024-04-19 | 75.760 | 76.000 | 74.980 | 75.070 | 57.574 | 798 |
| 2024-04-18 | 75.020 | 76.490 | 75.020 | 75.750 | 58.096 | 428 |
| 2024-04-17 | 78.980 | 78.980 | 75.680 | 75.680 | 58.042 | 873 |
| 2024-04-16 | 76.230 | 77.000 | 76.230 | 76.510 | 58.679 | 322 |
| 2024-04-15 | 77.900 | 78.000 | 75.720 | 76.230 | 58.464 | 1,201 |
| 2024-04-12 | 76.970 | 77.000 | 75.010 | 77.000 | 59.055 | 1,567 |
| 2024-04-11 | 77.000 | 77.000 | 75.930 | 76.000 | 58.288 | 991 |
| 2024-04-10 | 77.550 | 77.890 | 76.610 | 77.000 | 59.055 | 1,703 |
| 2024-04-09 | 78.000 | 78.000 | 77.520 | 77.550 | 59.476 | 317 |
| 2024-04-08 | 78.890 | 78.890 | 77.750 | 77.750 | 59.630 | 616 |
| 2024-04-05 | 78.230 | 78.230 | 77.510 | 78.210 | 59.983 | 337 |
| 2024-04-04 | 78.220 | 78.220 | 77.530 | 77.990 | 59.814 | 367 |
| 2024-04-03 | 78.000 | 78.000 | 77.600 | 77.700 | 59.591 | 826 |
| 2024-04-02 | 78.250 | 78.250 | 77.590 | 77.900 | 59.745 | 1,167 |
| 2024-04-01 | 78.000 | 78.240 | 77.510 | 78.000 | 59.822 | 407 |
| 2024-03-28 | 77.600 | 78.490 | 77.600 | 77.990 | 59.384 | 584 |
| 2024-03-27 | 78.500 | 78.500 | 77.530 | 78.250 | 59.582 | 427 |
| 2024-03-26 | 78.430 | 78.430 | 77.510 | 78.250 | 59.582 | 239 |
| 2024-03-25 | 78.660 | 78.660 | 77.510 | 78.430 | 59.719 | 521 |
| 2024-03-22 | 77.630 | 78.000 | 77.280 | 78.000 | 59.392 | 267 |
| 2024-03-21 | 78.990 | 78.990 | 77.880 | 78.000 | 59.392 | 302 |
| 2024-03-20 | 78.990 | 78.990 | 77.800 | 78.990 | 60.146 | 331 |
| 2024-03-19 | 79.050 | 79.050 | 77.500 | 78.990 | 60.146 | 1,233 |
| 2024-03-18 | 79.980 | 80.000 | 78.050 | 78.990 | 60.146 | 529 |
| 2024-03-15 | 79.970 | 79.980 | 78.500 | 78.960 | 60.123 | 389 |
| 2024-03-14 | 79.630 | 79.630 | 78.500 | 78.980 | 60.138 | 1,147 |
| 2024-03-13 | 79.990 | 79.990 | 79.000 | 79.630 | 60.633 | 482 |
| 2024-03-12 | 79.500 | 79.500 | 78.840 | 79.500 | 60.534 | 169 |
| 2024-03-11 | 80.490 | 80.490 | 78.670 | 79.000 | 60.153 | 597 |
| 2024-03-08 | 82.480 | 82.480 | 79.090 | 80.050 | 60.953 | 622 |
| 2024-03-07 | 79.230 | 80.000 | 78.750 | 79.990 | 60.907 | 942 |
| 2024-03-06 | 79.000 | 79.220 | 78.750 | 79.220 | 60.321 | 539 |
| 2024-03-05 | 79.510 | 79.510 | 78.990 | 79.050 | 60.192 | 534 |
| 2024-03-04 | 79.550 | 79.810 | 79.080 | 79.500 | 60.534 | 453 |
| 2024-03-01 | 80.000 | 80.000 | 79.070 | 79.550 | 60.572 | 44,556 |
| 2024-02-29 | 79.990 | 80.790 | 79.090 | 80.000 | 60.534 | 321 |
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.