Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 75.750 | 76.320 | 75.700 | 75.900 | 73.675 | 85 |
| 2026-07-22 | 76.120 | 76.120 | 74.310 | 75.720 | 73.501 | 184 |
| 2026-07-21 | 76.470 | 76.850 | 74.510 | 76.120 | 73.889 | 140 |
| 2026-07-20 | 75.100 | 76.480 | 74.600 | 76.460 | 74.219 | 1,498 |
| 2026-07-17 | 75.090 | 75.100 | 73.460 | 75.100 | 72.899 | 618 |
| 2026-07-16 | 73.450 | 75.100 | 73.450 | 75.050 | 72.850 | 219 |
| 2026-07-15 | 75.150 | 75.150 | 74.550 | 75.100 | 72.899 | 94 |
| 2026-07-14 | 73.140 | 75.150 | 73.140 | 75.150 | 72.947 | 287 |
| 2026-07-13 | 73.750 | 76.000 | 73.140 | 74.250 | 72.074 | 1,423 |
| 2026-07-10 | 73.050 | 75.480 | 73.050 | 73.750 | 71.588 | 147 |
| 2026-07-09 | 74.780 | 75.000 | 73.040 | 73.040 | 70.899 | 717 |
| 2026-07-08 | 75.300 | 75.300 | 73.970 | 74.790 | 72.598 | 1,282 |
| 2026-07-07 | 74.200 | 76.480 | 73.830 | 75.470 | 73.258 | 804 |
| 2026-07-06 | 74.480 | 75.880 | 74.300 | 74.600 | 72.414 | 2,436 |
| 2026-07-03 | 76.950 | 78.100 | 74.010 | 76.010 | 73.782 | 3,461 |
| 2026-07-02 | 76.510 | 76.990 | 75.600 | 76.940 | 74.685 | 1,237 |
| 2026-07-01 | 78.150 | 78.150 | 74.920 | 76.510 | 74.268 | 429 |
| 2026-06-30 | 76.550 | 78.200 | 76.550 | 78.140 | 75.151 | 959 |
| 2026-06-29 | 78.100 | 78.100 | 74.660 | 75.520 | 72.631 | 1,843 |
| 2026-06-26 | 77.900 | 79.580 | 77.020 | 78.100 | 75.112 | 763 |
| 2026-06-25 | 76.000 | 77.970 | 75.720 | 77.970 | 74.987 | 261 |
| 2026-06-24 | 75.690 | 76.000 | 75.400 | 76.000 | 73.093 | 484 |
| 2026-06-23 | 74.400 | 75.700 | 74.400 | 75.660 | 72.766 | 2,605 |
| 2026-06-22 | 75.850 | 75.850 | 74.350 | 74.400 | 71.554 | 490 |
| 2026-06-19 | 74.030 | 75.850 | 74.030 | 75.850 | 72.948 | 4,181 |
| 2026-06-18 | 73.950 | 76.000 | 73.950 | 74.060 | 71.227 | 1,199 |
| 2026-06-17 | 73.800 | 73.950 | 73.800 | 73.860 | 71.035 | 1,086 |
| 2026-06-16 | 73.930 | 73.950 | 73.930 | 73.940 | 71.112 | 781 |
| 2026-06-15 | 73.940 | 73.950 | 73.700 | 73.950 | 71.121 | 1,155 |
| 2026-06-12 | 73.950 | 73.950 | 73.690 | 73.940 | 71.112 | 945 |
| 2026-06-11 | 73.800 | 73.950 | 73.800 | 73.950 | 71.121 | 151 |
| 2026-06-10 | 74.000 | 74.000 | 73.800 | 73.800 | 70.977 | 143 |
| 2026-06-09 | 74.330 | 74.550 | 74.000 | 74.000 | 71.169 | 436 |
| 2026-06-08 | 74.950 | 74.950 | 74.540 | 74.540 | 71.689 | 625 |
| 2026-06-05 | 74.990 | 74.990 | 74.730 | 74.950 | 72.083 | 611 |
| 2026-06-03 | 75.050 | 75.050 | 74.990 | 74.990 | 72.121 | 4,842 |
| 2026-06-02 | 75.330 | 75.330 | 75.010 | 75.050 | 72.179 | 453 |
| 2026-06-01 | 75.790 | 76.050 | 75.330 | 75.330 | 72.448 | 486 |
| 2026-05-29 | 76.140 | 76.500 | 76.140 | 76.500 | 72.891 | 282 |
| 2026-05-28 | 76.300 | 76.300 | 76.040 | 76.140 | 72.548 | 3,956 |
| 2026-05-27 | 76.450 | 76.450 | 76.320 | 76.330 | 72.729 | 860 |
| 2026-05-26 | 77.000 | 77.000 | 76.400 | 76.450 | 72.843 | 536 |
| 2026-05-25 | 77.280 | 77.280 | 77.000 | 77.000 | 73.367 | 211 |
| 2026-05-22 | 77.300 | 77.300 | 77.000 | 77.280 | 73.634 | 332 |
| 2026-05-21 | 77.200 | 77.300 | 77.010 | 77.300 | 73.653 | 143 |
| 2026-05-20 | 77.340 | 77.340 | 77.200 | 77.200 | 73.558 | 364 |
| 2026-05-19 | 77.700 | 77.950 | 77.340 | 77.340 | 73.691 | 426 |
| 2026-05-18 | 78.350 | 79.780 | 77.310 | 78.010 | 74.330 | 69 |
| 2026-05-15 | 76.950 | 78.360 | 76.950 | 78.350 | 74.653 | 557 |
| 2026-05-14 | 77.330 | 77.990 | 76.950 | 76.950 | 73.320 | 370 |
| 2026-05-13 | 78.170 | 78.170 | 77.330 | 77.330 | 73.682 | 469 |
| 2026-05-12 | 77.380 | 77.990 | 77.330 | 77.350 | 73.701 | 592 |
| 2026-05-11 | 78.170 | 78.170 | 77.330 | 78.140 | 74.453 | 275 |
| 2026-05-08 | 77.530 | 77.760 | 77.330 | 77.760 | 74.091 | 96 |
| 2026-05-07 | 77.420 | 77.420 | 77.330 | 77.330 | 73.682 | 113 |
| 2026-05-06 | 77.900 | 78.170 | 77.420 | 77.420 | 73.767 | 161 |
| 2026-05-05 | 78.000 | 78.230 | 78.000 | 78.000 | 74.320 | 623 |
| 2026-05-04 | 77.290 | 78.000 | 76.190 | 78.000 | 74.320 | 385 |
| 2026-04-30 | 77.990 | 78.000 | 77.990 | 78.000 | 73.644 | 165 |
| 2026-04-29 | 78.950 | 79.150 | 77.400 | 77.990 | 73.634 | 247 |
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.