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
2024-02-28	80.000	80.000	78.920	80.000	60.534	741
2024-02-27	80.010	80.100	79.510	79.810	60.390	447
2024-02-26	80.000	80.050	79.250	79.740	60.337	868
2024-02-23	79.790	80.000	79.510	80.000	60.534	225
2024-02-22	80.000	80.000	79.700	79.790	60.375	344
2024-02-21	80.000	80.250	79.280	79.710	60.315	502
2024-02-20	80.500	80.500	79.760	80.000	60.534	948
2024-02-19	79.990	80.500	79.510	80.400	60.837	755
2024-02-16	79.990	79.990	79.010	79.700	60.307	320
2024-02-15	80.320	80.750	78.500	79.920	60.474	2,547
2024-02-14	80.000	81.990	79.630	80.320	60.776	339
2024-02-09	81.690	81.690	79.750	80.000	60.534	621
2024-02-08	81.000	81.950	80.250	81.950	62.010	976
2024-02-07	81.990	82.000	80.000	81.240	61.472	1,333
2024-02-06	82.990	82.990	81.210	81.770	61.874	341
2024-02-05	83.470	83.470	81.200	82.490	62.418	1,049
2024-02-02	83.490	83.490	82.000	83.490	63.175	111
2024-02-01	82.800	82.800	81.750	82.240	62.229	216
2024-01-31	81.150	83.000	81.150	82.490	62.025	345
2024-01-30	82.250	82.250	81.150	81.330	61.153	764
2024-01-29	81.980	81.980	81.200	81.840	61.536	404
2024-01-26	82.250	82.250	81.750	81.800	61.506	365
2024-01-25	81.290	82.250	81.290	82.250	61.844	847
2024-01-24	82.250	82.250	81.260	82.240	61.837	521
2024-01-23	82.440	82.660	81.510	82.020	61.671	308
2024-01-22	82.990	82.990	82.000	82.360	61.927	926
2024-01-19	82.480	82.580	81.670	82.270	61.859	803
2024-01-18	82.500	82.500	82.000	82.480	62.017	337
2024-01-17	82.990	82.990	82.400	82.500	62.032	410
2024-01-16	83.140	83.140	82.530	82.960	62.378	258
2024-01-15	83.130	83.130	82.400	82.750	62.220	655
2024-01-12	83.000	83.000	82.400	83.000	62.408	626
2024-01-11	83.210	83.470	82.520	82.760	62.228	341
2024-01-10	83.470	83.470	82.530	82.800	62.258	353
2024-01-09	83.150	83.480	82.410	82.650	62.145	934
2024-01-08	83.400	83.500	82.780	83.160	62.529	459
2024-01-05	82.980	83.000	82.660	82.770	62.235	444
2024-01-04	82.510	82.960	82.510	82.940	62.363	547
2024-01-03	82.980	82.980	82.550	82.900	62.333	183
2024-01-02	83.460	83.460	82.490	82.570	62.085	871
2023-12-28	83.520	83.530	82.250	83.000	62.030	599
2023-12-27	83.530	83.530	82.000	83.520	62.419	1,281
2023-12-26	83.530	83.530	82.000	83.480	62.389	1,302
2023-12-22	83.220	83.530	81.820	83.530	62.427	1,114
2023-12-21	83.200	83.240	82.000	83.220	62.195	699
2023-12-20	83.230	83.230	81.810	83.210	62.187	788
2023-12-19	82.330	82.990	81.600	82.990	62.023	618
2023-12-18	82.900	82.990	82.020	82.290	61.500	513
2023-12-15	83.470	83.470	82.530	82.900	61.956	288
2023-12-14	83.490	83.490	83.000	83.480	62.389	766
2023-12-13	83.210	83.500	83.000	83.490	62.397	461
2023-12-12	83.990	83.990	83.010	83.530	62.427	172
2023-12-11	83.990	83.990	81.760	83.980	62.763	866
2023-12-08	82.570	83.980	81.520	83.980	62.763	265
2023-12-07	81.500	82.490	81.410	81.740	61.089	343
2023-12-06	82.500	82.500	80.000	81.400	60.835	515
2023-12-05	82.500	82.500	81.500	82.500	61.657	627
2023-12-04	83.980	83.980	79.000	82.460	61.627	1,452
2023-12-01	84.200	84.200	83.260	83.980	62.763	396
2023-11-30	84.250	84.250	83.270	84.230	62.576	510

← NewerPage 12 of 21 · 1,247 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.