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
2021-12-28	86.000	86.000	85.800	85.800	55.599	411
2021-12-27	85.880	86.000	85.830	85.910	55.670	402
2021-12-23	86.000	86.000	85.990	85.990	55.722	159
2021-12-22	86.000	86.000	85.950	86.000	55.728	245
2021-12-21	85.570	86.000	85.400	86.000	55.728	141
2021-12-20	85.500	85.940	84.010	85.940	55.690	285
2021-12-17	85.900	86.000	84.300	85.500	55.404	196
2021-12-16	88.000	88.000	85.950	86.000	55.728	378
2021-12-15	88.990	89.800	87.990	88.110	57.096	58
2021-12-14	87.960	87.960	86.900	86.940	56.338	142
2021-12-13	88.000	88.200	86.920	86.920	56.325	384
2021-12-10	86.120	87.980	86.120	87.500	56.700	154
2021-12-09	87.550	87.980	87.550	87.980	57.011	236
2021-12-08	87.980	87.980	87.550	87.570	56.746	161
2021-12-07	85.000	88.000	85.000	87.990	57.018	197
2021-12-06	85.010	86.330	85.010	85.060	55.119	605
2021-12-03	87.400	87.900	84.010	85.000	55.080	221
2021-12-02	87.400	87.900	87.400	87.400	56.636	211
2021-12-01	84.000	87.780	83.320	87.400	56.636	460
2021-11-30	82.990	83.990	82.800	83.790	54.296	276
2021-11-29	82.470	82.890	80.320	80.990	52.482	338
2021-11-26	82.880	83.320	79.860	82.470	53.441	251
2021-11-25	81.290	81.350	79.990	80.000	51.840	315
2021-11-24	81.850	81.900	80.100	81.340	52.709	204
2021-11-23	84.010	84.010	80.800	81.930	53.091	634
2021-11-22	85.510	85.510	84.700	84.700	54.886	73
2021-11-19	85.770	85.770	85.510	85.510	55.411	83
2021-11-18	86.990	87.000	85.770	85.770	55.579	107
2021-11-17	87.490	88.200	85.450	85.550	55.437	458
2021-11-16	86.980	87.000	86.360	86.900	56.312	240
2021-11-12	87.000	87.010	86.340	86.980	56.363	198
2021-11-11	88.000	88.200	86.320	86.320	55.936	124
2021-11-10	87.500	88.370	87.000	87.900	56.960	91
2021-11-09	88.970	88.970	87.400	87.500	56.700	15
2021-11-08	88.980	88.990	87.500	87.500	56.700	143
2021-11-05	88.830	88.990	88.800	88.800	57.543	64
2021-11-04	87.910	89.700	87.910	89.700	58.126	68
2021-11-03	88.100	89.900	87.910	87.910	56.966	310
2021-11-01	88.000	90.770	87.800	88.100	57.089	109
2021-10-29	89.000	90.900	88.510	88.800	57.543	381
2021-10-28	89.400	89.650	88.990	88.990	57.666	162
2021-10-27	89.680	89.680	89.400	89.400	57.932	310
2021-10-26	90.020	90.020	89.660	89.660	58.100	100
2021-10-25	89.940	90.900	89.940	90.020	58.333	168
2021-10-22	90.180	90.900	89.660	90.900	58.904	501
2021-10-21	90.850	90.850	89.900	90.010	58.327	427
2021-10-20	91.270	91.270	90.970	90.990	58.962	221
2021-10-19	91.270	91.270	90.810	91.030	58.988	59
2021-10-18	91.270	91.270	90.500	91.090	59.027	199
2021-10-15	91.260	91.260	90.120	90.600	58.709	258
2021-10-14	91.260	91.260	90.110	90.150	58.418	221

← NewerPage 21 of 21 · 1,251 trading days

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.