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
2023-08-31	90.000	90.000	89.000	89.500	65.214	519
2023-08-30	90.980	90.980	88.130	89.250	65.032	1,590
2023-08-29	89.990	89.990	88.010	89.000	64.850	1,156
2023-08-28	90.000	90.500	89.750	89.990	65.572	589
2023-08-25	90.000	90.000	89.540	90.000	65.579	148
2023-08-24	91.500	91.500	89.320	90.000	65.579	1,286
2023-08-23	91.990	91.990	89.990	90.250	65.761	2,320
2023-08-22	92.700	92.710	90.750	91.990	67.029	3,831
2023-08-21	94.900	94.900	91.000	92.700	67.546	4,432
2023-08-18	88.900	90.990	88.900	90.990	66.300	1,032
2023-08-17	86.700	88.490	86.510	88.490	64.479	704
2023-08-16	86.000	86.740	86.000	86.250	62.846	1,801
2023-08-15	86.900	86.900	86.000	86.000	62.664	336
2023-08-14	84.000	87.010	84.000	86.890	63.313	1,421
2023-08-11	82.550	83.400	82.250	83.400	60.770	4,939
2023-08-10	82.260	83.000	82.260	82.990	60.471	94
2023-08-09	82.700	82.750	82.260	82.260	59.939	85
2023-08-08	82.250	82.740	82.000	82.730	60.281	354
2023-08-07	82.990	82.990	81.970	82.350	60.005	1,121
2023-08-04	82.380	82.740	82.040	82.740	60.289	310
2023-08-03	82.480	82.500	82.000	82.380	60.026	447
2023-08-02	81.840	82.480	80.990	82.190	59.888	2,162
2023-08-01	81.980	82.000	81.750	81.800	59.604	363
2023-07-31	81.700	82.500	81.610	82.400	59.604	499
2023-07-28	81.400	82.000	81.000	81.700	59.097	3,813
2023-07-27	81.010	81.470	81.000	81.290	58.801	1,241
2023-07-26	81.490	81.490	81.150	81.220	58.750	705
2023-07-25	81.390	81.490	81.150	81.490	58.946	185
2023-07-24	81.480	81.490	81.000	81.390	58.873	288
2023-07-21	81.970	81.970	81.010	81.490	58.946	357
2023-07-20	81.400	81.400	80.400	81.020	58.606	439
2023-07-19	81.000	81.500	80.750	81.400	58.880	559
2023-07-18	81.000	81.500	80.500	81.500	58.953	449
2023-07-17	81.000	81.000	80.510	80.970	58.569	441
2023-07-14	79.990	81.000	79.970	81.000	58.591	1,131
2023-07-13	79.980	79.980	79.480	79.880	57.781	1,061
2023-07-12	79.980	80.000	79.500	79.980	57.853	187
2023-07-11	79.980	79.980	79.020	79.980	57.853	290
2023-07-10	79.980	79.980	78.750	79.980	57.853	470
2023-07-07	78.500	79.980	78.250	79.980	57.853	643
2023-07-06	78.390	78.500	78.000	78.500	56.783	352
2023-07-05	78.370	78.400	78.250	78.390	56.703	138
2023-07-04	78.000	79.000	77.270	78.380	56.696	1,059
2023-07-03	78.520	78.790	77.900	78.260	56.609	825
2023-06-30	77.490	77.940	77.490	77.920	55.915	314
2023-06-29	77.730	78.520	77.370	77.390	55.534	407
2023-06-28	76.630	77.750	76.600	77.740	55.786	303
2023-06-27	77.750	77.750	76.800	77.500	55.613	460
2023-06-26	76.500	77.000	76.500	77.000	55.255	252
2023-06-23	76.550	76.600	76.440	76.560	54.939	246
2023-06-22	76.360	76.500	76.250	76.500	54.896	434
2023-06-21	75.050	76.250	75.030	76.250	54.716	606
2023-06-20	75.990	76.000	74.750	75.990	54.530	919
2023-06-19	75.350	76.000	75.020	75.990	54.530	652
2023-06-16	76.370	76.370	75.220	75.350	54.071	1,275
2023-06-15	76.000	76.250	75.510	76.250	54.716	881
2023-06-14	75.750	75.760	75.750	75.750	54.358	178
2023-06-13	75.990	76.200	75.750	75.750	54.358	1,118
2023-06-12	76.000	76.000	75.010	75.750	54.358	551
2023-06-09	74.470	75.500	74.470	75.000	53.819	491

← NewerPage 14 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.