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
2023-06-07	73.040	74.500	73.040	74.470	53.439	882
2023-06-06	75.250	75.290	73.000	74.000	53.102	704
2023-06-05	75.410	76.200	72.040	72.040	51.695	1,560
2023-06-02	75.000	75.450	74.500	75.450	54.142	326
2023-06-01	74.990	75.000	74.040	74.500	53.461	354
2023-05-31	74.990	75.500	74.990	75.500	53.733	231
2023-05-30	74.010	74.990	74.010	74.600	53.093	240
2023-05-29	74.950	75.000	74.500	74.700	53.164	620
2023-05-26	74.240	75.000	74.240	74.910	53.313	638
2023-05-25	74.800	74.800	74.000	74.130	52.758	229
2023-05-24	74.740	74.810	74.000	74.810	53.242	256
2023-05-23	74.990	74.990	74.000	74.740	53.192	616
2023-05-22	74.980	74.980	74.270	74.400	52.950	494
2023-05-19	74.020	74.750	74.010	74.370	52.929	461
2023-05-18	76.300	76.300	73.830	74.000	52.666	1,761
2023-05-17	75.570	75.990	75.460	75.990	54.082	151
2023-05-16	75.500	75.970	75.250	75.460	53.705	494
2023-05-15	75.000	75.500	74.800	75.500	53.733	993
2023-05-12	74.890	75.000	74.650	74.900	53.306	551
2023-05-11	74.580	74.670	73.630	74.660	53.135	410
2023-05-10	74.550	74.590	73.770	74.580	53.079	177
2023-05-09	74.500	74.500	73.750	74.490	53.014	247
2023-05-08	73.980	74.500	73.750	74.500	53.022	402
2023-05-05	73.000	73.990	73.000	73.980	52.652	184
2023-05-04	72.000	72.690	71.900	72.690	51.733	170
2023-05-03	73.000	73.000	71.990	72.000	51.242	602
2023-05-02	72.500	73.000	72.350	72.990	51.947	219
2023-04-28	72.990	73.000	72.770	72.990	51.541	304
2023-04-27	72.980	73.000	72.500	72.990	51.541	228
2023-04-26	72.690	72.750	72.010	72.740	51.365	353
2023-04-25	71.340	72.500	71.320	72.170	50.962	317
2023-04-24	71.400	71.500	70.980	71.340	50.376	542
2023-04-20	71.250	71.400	71.000	71.400	50.418	365
2023-04-19	71.490	71.970	71.230	71.240	50.306	383
2023-04-18	72.690	72.690	71.010	71.490	50.482	612
2023-04-17	71.460	72.000	71.000	71.490	50.482	3,889
2023-04-14	71.500	71.500	69.510	71.460	50.461	917
2023-04-13	71.070	71.500	70.200	71.500	50.489	339
2023-04-12	71.010	71.980	70.020	70.980	50.122	755
2023-04-11	72.000	72.180	71.000	71.000	50.136	661
2023-04-10	71.990	72.000	68.100	72.000	50.842	1,982
2023-04-06	72.000	72.620	71.010	71.990	50.835	459
2023-04-05	72.900	72.900	71.510	71.990	50.835	214
2023-04-04	71.240	72.900	71.000	72.900	51.478	180
2023-04-03	71.400	71.990	70.010	71.040	50.164	800
2023-03-31	70.490	72.000	70.490	71.980	50.418	422
2023-03-30	70.990	71.990	69.500	70.490	49.375	1,360
2023-03-29	70.970	71.000	70.480	70.990	49.725	120
2023-03-28	70.870	70.870	70.000	70.490	49.375	115
2023-03-27	70.090	70.250	69.260	70.240	49.200	810
2023-03-24	69.990	70.100	69.550	70.050	49.067	752
2023-03-23	70.780	70.800	69.500	69.990	49.025	647
2023-03-22	70.940	70.940	70.000	70.330	49.263	588
2023-03-21	71.010	71.010	69.060	70.000	49.032	1,258
2023-03-20	70.500	70.980	69.500	70.980	49.718	811
2023-03-17	71.990	71.990	69.890	70.500	49.382	1,308
2023-03-16	72.000	72.000	70.000	71.130	49.823	1,082
2023-03-15	71.470	71.470	71.000	71.250	49.907	297
2023-03-14	71.840	71.840	71.200	71.470	50.061	896
2023-03-13	71.840	71.840	71.000	71.470	50.061	250

← NewerPage 15 of 21 · 1,246 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.