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
2022-06-22	81.890	81.890	81.190	81.190	53.379	185
2022-06-21	81.660	82.180	79.100	79.180	52.058	671
2022-06-20	82.210	82.210	81.660	81.670	53.695	264
2022-06-17	82.190	82.210	81.660	82.210	54.050	942
2022-06-15	82.210	82.210	81.400	81.750	53.747	136
2022-06-14	82.210	82.210	81.800	82.190	54.037	148
2022-06-13	84.350	84.350	82.200	82.210	54.050	537
2022-06-10	83.100	83.100	82.220	82.220	54.056	175
2022-06-09	84.000	86.550	83.000	83.100	54.635	440
2022-06-08	83.780	83.800	83.000	83.000	54.569	164
2022-06-07	81.250	83.790	81.250	82.770	54.418	99
2022-06-06	81.800	83.790	81.150	81.200	53.386	206
2022-06-03	81.800	81.800	81.150	81.790	53.774	225
2022-06-02	81.020	81.790	81.020	81.790	53.774	16
2022-06-01	82.840	83.830	81.000	82.000	53.912	226
2022-05-31	80.790	83.470	80.790	83.470	54.484	109
2022-05-30	80.970	80.970	80.670	80.700	52.676	342
2022-05-27	81.120	81.120	80.700	80.970	52.852	182
2022-05-26	80.800	80.800	80.580	80.610	52.617	109
2022-05-25	80.850	80.850	80.050	80.400	52.480	307
2022-05-24	80.790	81.100	80.500	80.560	52.584	548
2022-05-23	80.880	80.920	80.710	80.710	52.682	355
2022-05-20	80.500	80.920	80.000	80.880	52.793	258
2022-05-19	80.950	80.950	80.510	80.610	52.617	65
2022-05-18	80.820	80.820	80.590	80.650	52.643	35
2022-05-17	80.940	80.940	80.000	80.850	52.774	96
2022-05-16	80.030	80.490	80.030	80.100	52.284	118
2022-05-13	79.970	81.040	79.010	80.000	52.219	309
2022-05-12	80.330	80.750	79.970	79.970	52.199	286
2022-05-11	80.010	81.060	80.010	80.750	52.708	712
2022-05-10	80.800	80.810	79.770	80.780	52.728	179
2022-05-09	80.800	80.800	80.510	80.510	52.552	18
2022-05-06	79.820	79.820	79.770	79.770	52.069	209
2022-05-05	80.020	80.800	79.010	79.780	52.075	389
2022-05-04	80.390	80.400	80.020	80.020	52.232	251
2022-05-03	79.870	81.340	79.870	80.360	52.454	75
2022-05-02	79.800	82.000	79.800	79.870	52.134	246
2022-04-29	81.860	81.920	80.030	80.030	51.860	269
2022-04-28	80.000	80.000	79.650	80.000	51.840	107
2022-04-27	81.580	82.220	79.490	79.610	51.588	279
2022-04-26	79.620	80.300	79.220	80.290	52.028	381
2022-04-25	79.450	79.630	79.020	79.630	51.601	798
2022-04-22	79.600	79.600	79.400	79.500	51.516	617
2022-04-20	79.930	79.930	79.000	79.700	51.646	2,343
2022-04-19	80.000	80.000	79.000	79.900	51.776	2,005
2022-04-18	82.510	83.000	81.000	81.000	52.488	1,038
2022-04-14	83.430	83.430	81.630	82.980	53.771	144
2022-04-13	84.170	84.170	82.890	82.890	53.713	37
2022-04-12	84.170	84.170	81.610	81.750	52.974	687
2022-04-11	84.310	84.350	83.230	83.270	53.959	171
2022-04-08	82.900	83.990	82.050	82.050	53.169	684
2022-04-07	81.400	82.500	81.000	82.500	53.460	241
2022-04-06	80.800	82.420	80.500	81.350	52.715	589
2022-04-05	80.290	82.490	80.290	80.770	52.339	350
2022-04-04	81.490	82.500	78.000	80.290	52.028	748
2022-04-01	79.070	82.900	79.070	80.410	52.106	24
2022-03-31	79.680	79.680	79.000	79.680	51.633	879
2022-03-30	79.600	79.790	79.600	79.680	51.633	200
2022-03-29	79.150	80.000	79.150	79.500	51.516	370
2022-03-28	79.990	80.300	79.000	79.100	51.257	758

← NewerPage 19 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.