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
2023-03-10	71.990	71.990	71.250	71.830	50.313	736
2023-03-09	72.490	72.490	71.400	71.710	50.229	288
2023-03-08	72.430	72.430	71.420	72.270	50.622	360
2023-03-07	72.000	72.410	71.250	72.410	50.720	184
2023-03-06	71.610	72.000	71.240	72.000	50.433	449
2023-03-03	71.980	72.000	71.160	71.610	50.159	644
2023-03-02	72.970	72.970	71.210	71.990	50.426	286
2023-03-01	72.890	72.890	71.840	71.980	50.418	1,223
2023-02-28	74.900	74.900	73.420	73.440	51.035	600
2023-02-27	71.990	73.500	71.300	73.040	50.757	285
2023-02-24	71.980	72.010	71.060	71.850	49.930	360
2023-02-23	71.690	72.500	71.000	71.920	49.979	1,183
2023-02-22	72.000	72.480	71.470	71.690	49.819	516
2023-02-17	70.990	71.460	70.030	70.030	48.665	286
2023-02-16	71.020	71.020	70.980	70.980	49.325	155
2023-02-15	71.260	71.970	71.250	71.870	49.944	307
2023-02-14	72.040	72.170	71.160	71.260	49.520	98
2023-02-13	74.340	74.340	71.180	72.030	50.055	70
2023-02-10	71.770	73.900	71.520	73.500	51.077	178
2023-02-09	73.090	73.090	70.130	71.780	49.881	176
2023-02-08	73.100	74.870	73.080	73.090	50.792	167
2023-02-07	73.830	74.390	72.080	73.100	50.799	272
2023-02-06	75.000	75.000	73.830	73.830	51.306	125
2023-02-03	75.000	75.000	74.500	75.000	52.119	148
2023-02-02	75.850	75.940	73.220	74.110	51.500	349
2023-02-01	82.000	82.000	74.200	74.570	51.820	329
2023-01-31	74.720	74.750	73.840	74.700	51.528	151
2023-01-30	74.890	74.890	73.000	73.920	50.990	631
2023-01-27	74.970	74.970	74.060	74.150	51.149	38
2023-01-26	74.910	75.510	74.060	74.970	51.715	300
2023-01-25	75.030	76.000	74.900	75.000	51.735	246
2023-01-24	76.000	76.000	75.510	75.510	52.087	68
2023-01-23	76.000	76.000	75.450	75.450	52.046	132
2023-01-20	77.000	77.000	75.720	76.000	52.425	287
2023-01-19	76.800	77.150	75.500	75.500	52.080	376
2023-01-18	76.600	77.670	76.100	76.800	52.977	90
2023-01-17	76.990	77.000	76.120	76.600	52.839	115
2023-01-16	77.000	77.000	76.020	77.000	53.115	182
2023-01-13	76.900	77.000	75.030	76.880	53.032	239
2023-01-12	76.980	76.990	76.880	76.880	53.032	52
2023-01-11	76.840	77.000	76.070	76.990	53.108	131
2023-01-10	77.000	77.000	76.840	76.840	53.004	161
2023-01-09	76.900	77.000	76.900	76.980	53.101	177
2023-01-06	75.700	76.900	75.700	76.890	53.039	216
2023-01-05	74.890	75.890	74.890	75.700	52.218	384
2023-01-04	74.380	74.900	74.370	74.890	51.659	348
2023-01-03	76.180	76.190	71.930	74.000	51.045	205
2023-01-02	75.730	80.000	71.020	74.050	51.080	504
2022-12-29	73.330	73.340	72.450	73.340	50.235	99
2022-12-28	73.000	73.000	72.000	72.850	49.899	186
2022-12-27	72.980	73.280	72.890	72.900	49.934	213
2022-12-26	70.990	73.490	70.970	73.340	50.235	396
2022-12-23	70.200	71.200	70.200	70.970	48.612	231
2022-12-22	71.290	71.290	70.200	70.200	48.084	271
2022-12-21	70.010	71.290	70.010	70.790	48.488	157
2022-12-20	70.010	70.500	70.000	70.500	48.290	124
2022-12-19	70.990	71.000	70.300	70.300	48.153	113
2022-12-16	71.000	71.000	70.000	70.500	48.290	173
2022-12-15	70.900	71.400	70.010	71.000	48.632	172
2022-12-14	71.000	71.400	70.520	70.900	48.564	73

← NewerPage 16 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.