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
2023-11-29	83.060	84.230	83.060	84.230	62.576	674
2023-11-28	84.250	84.250	82.020	84.230	62.576	744
2023-11-27	83.520	83.990	83.140	83.500	62.034	749
2023-11-24	84.090	84.090	83.100	83.490	62.026	553
2023-11-23	84.240	84.240	83.520	84.090	62.472	562
2023-11-22	84.240	84.240	83.740	83.750	62.219	185
2023-11-21	84.250	84.250	83.750	84.160	62.524	403
2023-11-20	84.250	84.250	83.510	83.790	62.249	853
2023-11-17	84.250	84.250	84.010	84.250	62.591	12,102
2023-11-16	83.010	84.500	83.000	84.250	62.591	787
2023-11-14	84.010	84.500	83.500	84.500	62.777	492
2023-11-13	84.500	84.500	84.010	84.300	62.628	234
2023-11-10	83.500	84.500	83.500	84.500	62.777	919
2023-11-09	84.500	84.500	84.250	84.500	62.777	242
2023-11-08	84.500	84.500	84.000	84.250	62.591	219
2023-11-07	84.300	84.500	84.220	84.250	62.591	260
2023-11-06	84.910	84.990	84.020	84.260	62.598	855
2023-11-03	84.010	85.000	84.010	84.910	63.081	136
2023-11-01	84.260	84.990	84.010	84.950	63.111	371
2023-10-31	84.510	84.510	84.330	84.500	62.405	209
2023-10-30	84.820	84.820	84.010	84.740	62.582	2,226
2023-10-27	85.020	85.250	84.510	84.830	62.649	230
2023-10-26	85.490	85.490	84.390	84.500	62.405	344
2023-10-25	85.970	86.240	85.020	85.250	62.959	587
2023-10-24	86.650	86.650	84.510	85.980	63.498	1,028
2023-10-23	86.660	86.660	85.500	85.940	63.469	984
2023-10-20	86.770	86.770	84.750	86.670	64.008	1,087
2023-10-19	87.000	87.000	83.980	86.980	64.237	2,058
2023-10-18	86.750	86.990	85.760	86.000	63.513	1,626
2023-10-17	87.000	87.000	86.230	87.000	64.251	430
2023-10-16	89.000	89.000	87.000	87.000	64.251	1,148
2023-10-13	87.520	87.740	87.390	87.700	64.768	320
2023-10-11	87.510	87.750	87.130	87.520	64.635	200
2023-10-10	87.810	87.810	87.250	87.510	64.628	650
2023-10-09	88.400	88.750	87.990	88.400	65.285	176
2023-10-06	88.480	88.500	88.010	88.500	65.359	358
2023-10-05	87.770	88.500	87.770	88.490	65.352	215
2023-10-04	87.520	88.450	87.500	88.440	65.315	374
2023-10-03	88.000	88.490	88.000	88.240	65.167	223
2023-10-02	89.000	89.000	87.000	87.600	64.695	902
2023-09-29	89.500	89.750	88.770	89.500	65.655	357
2023-09-28	89.900	89.900	89.010	89.500	65.655	386
2023-09-27	89.990	89.990	89.000	89.500	65.655	189
2023-09-26	89.990	89.990	89.010	89.970	65.999	179
2023-09-25	90.000	90.000	89.000	89.870	65.926	352
2023-09-22	89.210	90.000	89.000	89.980	66.007	409
2023-09-21	90.000	90.000	89.270	89.980	66.007	548
2023-09-20	90.000	90.000	89.520	90.000	66.021	221
2023-09-19	90.000	90.000	89.750	89.990	66.014	531
2023-09-18	90.000	90.250	89.990	90.200	66.168	1,710
2023-09-15	88.100	89.250	88.020	89.100	65.361	413
2023-09-14	88.020	89.000	88.000	88.990	65.280	535
2023-09-13	88.980	89.000	88.550	89.000	65.288	673
2023-09-12	88.500	88.750	88.030	88.720	65.082	329
2023-09-11	88.540	89.000	87.560	88.500	64.921	1,001
2023-09-08	88.500	88.540	87.620	88.540	64.950	802
2023-09-06	88.490	89.000	88.250	88.250	64.738	846
2023-09-05	89.980	89.990	88.500	88.500	64.921	774
2023-09-04	89.990	90.000	88.250	90.000	66.021	979
2023-09-01	89.780	89.780	88.780	89.250	65.471	328

← NewerPage 13 of 21 · 1,251 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.