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
2022-09-15	79.480	79.750	78.810	79.560	53.372	227
2022-09-14	79.200	79.750	78.550	78.560	52.701	290
2022-09-13	79.400	79.590	78.550	79.500	53.332	1,687
2022-09-12	78.500	79.440	78.500	79.400	53.265	1,647
2022-09-09	78.650	79.390	78.500	78.550	52.695	1,665
2022-09-08	79.270	79.270	78.490	78.650	52.762	980
2022-09-06	78.890	78.930	78.300	78.500	52.661	399
2022-09-05	78.370	79.260	78.370	78.710	52.802	417
2022-09-02	78.400	79.990	78.320	78.500	52.661	370
2022-09-01	78.500	78.500	77.910	78.450	52.628	326
2022-08-31	78.500	79.440	78.350	78.440	52.272	882
2022-08-30	78.540	79.020	78.490	78.500	52.312	1,281
2022-08-29	78.600	79.760	78.480	78.550	52.345	919
2022-08-26	78.510	78.740	78.200	78.700	52.445	2,269
2022-08-25	79.960	79.970	78.480	78.650	52.412	1,219
2022-08-24	80.080	80.130	78.490	79.440	52.938	675
2022-08-23	79.360	79.530	78.490	78.720	52.459	1,015
2022-08-22	79.350	79.350	78.490	78.500	52.312	511
2022-08-19	78.550	79.340	78.420	78.490	52.305	812
2022-08-18	79.470	79.470	78.410	78.500	52.312	771
2022-08-17	79.500	79.990	78.390	78.490	52.305	508
2022-08-16	78.810	79.490	78.220	78.300	52.179	785
2022-08-15	79.800	81.000	78.000	78.200	52.112	4,712
2022-08-12	80.990	82.800	79.460	79.510	52.985	499
2022-08-11	79.500	79.500	79.110	79.500	52.978	440
2022-08-10	79.480	80.740	78.990	79.380	52.898	746
2022-08-09	79.470	79.490	79.010	79.480	52.965	130
2022-08-08	79.900	80.000	79.000	79.470	52.958	382
2022-08-05	82.000	82.000	79.880	80.000	53.312	290
2022-08-04	80.640	83.000	80.000	81.470	54.291	605
2022-08-03	80.650	80.650	80.400	80.650	53.745	76
2022-08-02	80.000	80.890	79.970	80.600	53.711	143
2022-08-01	80.090	80.920	79.960	79.960	53.285	170
2022-07-29	80.130	80.130	80.120	80.130	53.025	653
2022-07-28	80.130	80.130	79.900	80.100	53.005	67
2022-07-27	80.110	80.130	80.000	80.000	52.939	89
2022-07-26	79.800	80.090	79.360	79.600	52.674	110
2022-07-25	79.950	80.130	79.560	80.130	53.025	210
2022-07-22	80.000	80.000	79.200	79.960	52.913	188
2022-07-21	79.750	80.130	78.810	80.130	53.025	272
2022-07-20	79.760	79.760	79.050	79.550	52.641	137
2022-07-19	79.840	79.840	79.000	79.000	52.277	288
2022-07-18	80.130	80.130	79.000	79.850	52.840	281
2022-07-15	80.130	80.130	80.000	80.000	52.939	149
2022-07-14	80.800	80.810	78.990	80.130	53.025	1,154
2022-07-13	81.960	81.960	80.870	80.870	53.515	558
2022-07-12	80.360	81.120	80.160	80.170	53.052	479
2022-07-11	81.830	81.840	80.340	80.370	53.184	127
2022-07-08	80.130	80.130	80.110	80.120	53.018	394
2022-07-07	79.660	80.210	79.660	80.130	53.025	135
2022-07-06	81.300	81.300	79.660	79.660	52.714	267
2022-07-05	83.440	83.440	79.870	80.370	53.184	247
2022-07-04	81.000	83.790	80.800	80.960	53.574	193
2022-07-01	82.000	82.020	81.010	81.010	53.607	466
2022-06-30	82.210	82.210	81.900	82.000	53.912	138
2022-06-29	82.150	82.210	82.000	82.210	54.050	575
2022-06-28	82.000	82.200	82.000	82.000	53.912	116
2022-06-27	81.010	82.000	81.000	81.990	53.905	519
2022-06-24	81.320	81.750	81.290	81.600	53.649	296
2022-06-23	81.190	81.340	80.970	81.320	53.465	139

← NewerPage 18 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.