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
2022-03-25	81.490	81.490	79.990	79.990	51.834	454
2022-03-24	81.700	81.700	81.200	81.500	52.812	159
2022-03-23	81.610	81.700	80.030	81.700	52.942	79
2022-03-22	80.060	81.700	80.060	81.700	52.942	58
2022-03-21	81.740	81.740	80.000	80.070	51.886	376
2022-03-18	81.100	81.210	81.000	81.000	52.488	649
2022-03-17	80.000	81.150	79.500	81.150	52.586	200
2022-03-16	81.000	81.450	79.800	80.000	51.840	139
2022-03-15	81.890	81.890	80.550	81.000	52.488	127
2022-03-14	81.000	82.000	80.610	81.890	53.065	287
2022-03-11	79.500	81.460	79.500	81.000	52.488	151
2022-03-10	80.100	81.990	79.100	79.500	51.516	781
2022-03-09	80.260	82.000	79.500	80.100	51.905	643
2022-03-08	82.010	83.070	77.050	82.020	53.149	307
2022-03-07	84.840	84.840	81.000	82.000	53.136	288
2022-03-04	84.920	84.920	84.750	84.840	54.977	66
2022-03-03	85.200	85.200	85.000	85.000	55.080	112
2022-03-02	83.030	85.200	83.030	85.200	55.210	68
2022-02-25	85.290	85.290	84.990	84.990	55.074	261
2022-02-24	85.270	85.290	85.200	85.290	55.268	212
2022-02-23	85.300	85.300	84.560	85.260	55.249	102
2022-02-22	85.460	85.500	85.300	85.300	55.275	25
2022-02-21	85.700	85.990	85.460	85.460	55.378	111
2022-02-18	87.010	87.010	85.600	85.710	55.540	320
2022-02-17	87.320	87.500	87.280	87.500	56.700	110
2022-02-16	87.830	87.830	87.030	87.790	56.888	94
2022-02-15	87.000	87.990	87.000	87.830	56.914	91
2022-02-14	86.360	87.220	86.130	87.000	56.376	91
2022-02-11	85.600	87.040	85.560	86.360	55.962	13
2022-02-10	87.660	87.660	85.550	86.010	55.735	48
2022-02-09	87.000	87.000	85.700	86.000	55.728	196
2022-02-08	85.550	86.580	85.550	86.130	55.813	58
2022-02-07	87.700	87.700	87.000	87.050	56.409	73
2022-02-04	87.460	88.000	87.460	87.700	56.830	21
2022-02-03	87.510	87.510	85.500	87.460	56.674	239
2022-02-02	87.450	88.010	87.450	87.460	56.674	218
2022-02-01	87.400	87.700	87.300	87.450	56.668	86
2022-01-31	86.800	87.470	86.800	87.390	56.629	96
2022-01-28	89.990	89.990	86.750	86.800	56.247	57
2022-01-27	86.800	93.070	86.800	87.190	56.500	196
2022-01-26	87.000	87.000	86.660	86.800	56.247	137
2022-01-25	87.000	87.000	85.600	87.000	56.376	229
2022-01-24	87.000	87.000	85.600	87.000	56.376	86
2022-01-21	86.990	87.000	86.950	87.000	56.376	28
2022-01-20	86.520	87.190	86.430	86.430	56.007	321
2022-01-19	86.450	88.400	86.450	87.440	56.662	40
2022-01-18	89.480	89.490	85.600	85.600	55.469	237
2022-01-17	88.980	88.980	86.100	86.790	56.240	151
2022-01-14	88.970	88.970	86.450	88.500	57.348	217
2022-01-13	86.000	86.500	85.930	86.450	56.020	52
2022-01-12	87.000	88.000	85.990	86.000	55.728	140
2022-01-11	85.930	86.990	85.930	85.930	55.683	43
2022-01-10	85.930	89.500	84.290	85.930	55.683	122
2022-01-07	83.650	88.500	83.620	85.930	55.683	116
2022-01-06	83.630	86.490	83.630	83.650	54.206	300
2022-01-05	83.630	89.960	83.630	83.630	54.193	326
2022-01-04	86.500	86.500	82.000	83.620	54.186	258
2022-01-03	89.100	90.490	87.060	87.060	56.415	430
2021-12-30	86.000	91.500	85.500	87.510	56.707	1,100
2021-12-29	86.000	86.000	85.810	86.000	55.728	122

← NewerPage 20 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.