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
2022-12-13	70.590	71.370	70.530	71.000	48.632	112
2022-12-12	71.840	71.840	70.530	71.450	48.940	105
2022-12-09	71.880	71.880	70.660	71.000	48.632	104
2022-12-08	70.520	71.880	70.520	71.870	49.228	70
2022-12-07	72.000	72.000	71.100	71.100	48.701	148
2022-12-06	71.170	71.990	70.900	71.970	49.297	184
2022-12-05	72.500	74.060	71.040	71.540	49.002	511
2022-12-02	72.090	72.090	71.000	72.000	49.317	133
2022-12-01	72.000	72.110	70.000	72.090	49.379	203
2022-11-30	74.410	74.410	70.370	72.850	49.543	873
2022-11-29	72.400	72.970	72.400	72.950	49.611	128
2022-11-28	74.950	74.950	69.580	72.000	48.965	1,160
2022-11-25	77.410	78.350	72.520	75.870	51.597	2,526
2022-11-24	76.490	77.650	76.000	77.590	52.767	233
2022-11-23	76.340	76.500	76.000	76.400	51.957	668
2022-11-22	76.130	76.500	75.000	76.340	51.917	565
2022-11-21	75.000	76.140	73.010	76.140	51.781	1,076
2022-11-18	73.610	75.020	73.260	75.020	51.019	662
2022-11-17	73.950	74.590	72.120	74.500	50.665	715
2022-11-16	74.650	74.650	73.590	73.950	50.291	396
2022-11-14	74.650	74.650	73.000	73.500	49.985	1,082
2022-11-11	75.230	75.230	74.050	74.650	50.767	179
2022-11-10	75.490	75.490	74.470	74.480	50.652	276
2022-11-09	75.590	76.110	74.820	74.820	50.883	1,176
2022-11-08	76.770	76.770	74.860	75.590	51.406	283
2022-11-07	77.010	77.010	74.990	75.150	51.107	1,865
2022-11-04	77.010	77.930	76.800	77.000	52.365	282
2022-11-03	77.000	77.000	76.950	77.000	52.365	559
2022-11-01	77.760	77.790	77.240	77.240	52.529	293
2022-10-31	78.060	78.350	77.410	77.760	52.529	720
2022-10-28	78.550	78.550	78.010	78.300	52.893	165
2022-10-27	78.320	78.390	78.010	78.010	52.697	194
2022-10-26	78.110	78.440	77.910	78.440	52.988	154
2022-10-25	78.240	78.420	78.030	78.200	52.826	580
2022-10-24	78.360	78.360	78.000	78.360	52.934	428
2022-10-21	78.360	78.360	78.330	78.360	52.934	228
2022-10-20	78.660	78.660	78.360	78.360	52.934	313
2022-10-19	78.660	78.660	78.330	78.500	53.028	133
2022-10-18	78.630	78.650	78.230	78.410	52.968	303
2022-10-17	78.670	78.720	78.450	78.650	53.130	624
2022-10-14	78.680	78.680	78.020	78.420	52.974	82
2022-10-13	78.400	78.500	78.040	78.500	53.028	225
2022-10-11	78.410	78.550	78.230	78.410	52.968	372
2022-10-10	78.200	78.500	78.200	78.400	52.961	167
2022-10-07	78.500	78.700	78.120	78.150	52.792	355
2022-10-06	78.720	78.720	78.430	78.500	53.028	331
2022-10-05	78.720	78.720	78.420	78.580	53.083	151
2022-10-04	78.730	79.480	78.720	78.720	53.177	453
2022-10-03	79.000	79.000	78.290	78.730	53.184	321
2022-09-30	78.940	79.400	78.030	79.400	53.265	300
2022-09-29	78.410	78.650	78.060	78.410	52.601	362
2022-09-28	78.370	78.500	78.350	78.400	52.594	412
2022-09-27	78.500	78.500	78.380	78.380	52.581	171
2022-09-26	78.500	78.500	78.480	78.490	52.654	151
2022-09-23	78.600	78.810	78.450	78.500	52.661	258
2022-09-22	79.190	79.190	78.460	78.600	52.728	443
2022-09-21	79.800	79.800	78.500	79.190	53.124	364
2022-09-20	79.200	79.200	78.400	79.050	53.030	282
2022-09-19	79.870	79.870	78.330	79.200	53.131	518
2022-09-16	79.060	79.570	79.000	79.570	53.379	161

← NewerPage 17 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.