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
2026-04-28	77.500	78.990	77.500	78.950	74.540	463
2026-04-27	79.870	79.880	77.000	78.980	74.569	614
2026-04-24	78.050	79.880	76.000	79.870	75.409	32,676
2026-04-23	77.700	77.940	76.600	77.270	72.954	4,476
2026-04-22	78.890	78.890	77.930	77.950	73.596	84
2026-04-20	77.700	78.890	77.500	78.890	74.484	460
2026-04-17	77.760	77.760	77.520	77.700	73.360	1,870
2026-04-16	77.540	78.250	77.500	77.500	73.171	73
2026-04-15	77.750	80.000	77.500	77.500	73.171	3,646
2026-04-14	77.420	79.250	77.420	77.500	73.171	4,610
2026-04-13	77.490	77.890	77.000	77.880	73.530	1,040
2026-04-10	78.770	79.890	77.330	78.000	73.644	845
2026-04-09	77.360	79.870	77.360	78.770	74.370	142
2026-04-08	77.780	79.000	77.330	77.360	73.039	595
2026-04-07	77.120	78.500	77.060	78.490	74.106	96
2026-04-06	78.520	78.520	77.010	77.500	73.171	56
2026-04-02	76.900	81.000	76.610	78.520	74.134	742
2026-04-01	78.110	78.500	76.210	78.000	73.644	31,260
2026-03-31	77.500	78.890	77.500	78.110	73.096	230
2026-03-30	76.920	80.000	76.680	76.700	71.776	300
2026-03-27	76.900	77.660	76.870	76.920	71.982	232
2026-03-26	77.500	77.500	76.660	77.450	72.478	731
2026-03-25	78.100	79.900	77.010	77.500	72.525	1,241
2026-03-24	77.660	77.680	77.660	77.680	72.694	148
2026-03-23	77.350	77.930	77.350	77.660	72.675	56
2026-03-20	77.880	77.880	77.020	77.040	72.095	40
2026-03-19	78.510	79.170	77.120	78.680	73.629	359
2026-03-18	79.750	79.750	77.330	78.530	73.489	399
2026-03-17	77.350	77.900	77.330	77.330	72.366	274
2026-03-16	77.520	79.000	77.330	77.330	72.366	183
2026-03-13	77.970	78.680	77.580	78.130	73.115	76
2026-03-12	76.360	78.750	76.360	77.970	72.965	120
2026-03-11	76.490	79.850	76.340	78.000	72.993	242
2026-03-10	76.030	79.860	76.020	77.540	72.562	717
2026-03-09	76.400	76.730	76.020	76.020	71.140	412
2026-03-06	77.400	79.940	76.000	76.190	71.299	944
2026-03-05	78.270	78.490	77.520	77.580	72.600	147
2026-03-04	77.400	78.270	77.400	77.960	72.956	60
2026-03-03	77.260	78.610	77.260	77.530	72.553	54
2026-03-02	78.300	79.000	76.980	78.120	73.105	630
2026-02-27	79.980	80.000	77.130	78.000	72.366	354
2026-02-26	77.200	78.310	76.610	78.000	72.366	183
2026-02-25	77.390	79.970	76.970	77.990	72.357	1,011
2026-02-24	77.360	78.340	77.360	77.830	72.208	140
2026-02-23	77.130	78.400	77.130	77.350	71.763	254
2026-02-20	77.140	78.400	77.060	78.010	72.375	515
2026-02-19	77.290	77.290	77.000	77.140	71.568	423
2026-02-18	77.100	78.400	77.000	77.000	71.438	228
2026-02-13	76.620	78.390	76.620	77.980	72.347	413
2026-02-12	77.210	78.390	76.620	76.620	71.086	163
2026-02-11	78.300	78.400	77.030	77.980	72.347	137
2026-02-10	76.160	78.300	76.150	78.300	72.644	724
2026-02-09	76.600	78.300	76.120	77.160	71.587	276
2026-02-06	78.300	78.300	76.530	76.600	71.067	137
2026-02-05	77.800	79.000	77.000	78.300	72.644	116
2026-02-04	76.500	79.890	76.260	79.890	74.119	245
2026-02-03	77.030	78.200	76.260	77.110	71.540	255
2026-02-02	77.800	78.190	76.460	77.030	71.466	273
2026-01-30	78.000	78.000	77.370	77.980	71.726	61
2026-01-29	77.500	78.200	76.400	77.970	71.717	1,021

← NewerPage 3 of 21 · 1,248 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.