Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 76.000 | 77.960 | 76.000 | 77.500 | 71.284 | 1,592 |
| 2026-01-27 | 76.150 | 76.600 | 76.120 | 76.600 | 70.456 | 1,693 |
| 2026-01-26 | 76.140 | 76.150 | 75.660 | 76.140 | 70.033 | 292 |
| 2026-01-23 | 75.450 | 76.150 | 75.370 | 76.150 | 70.043 | 226 |
| 2026-01-22 | 76.040 | 76.100 | 75.170 | 76.000 | 69.905 | 277 |
| 2026-01-21 | 75.170 | 76.090 | 75.170 | 76.040 | 69.941 | 570 |
| 2026-01-20 | 76.000 | 76.050 | 75.140 | 76.040 | 69.941 | 458 |
| 2026-01-19 | 76.590 | 76.590 | 75.430 | 76.000 | 69.905 | 488 |
| 2026-01-16 | 76.690 | 76.690 | 75.000 | 76.290 | 70.171 | 740 |
| 2026-01-15 | 74.810 | 75.980 | 74.810 | 75.930 | 69.840 | 785 |
| 2026-01-14 | 75.200 | 75.920 | 74.660 | 75.600 | 69.537 | 530 |
| 2026-01-13 | 75.180 | 76.960 | 74.500 | 75.960 | 69.868 | 725 |
| 2026-01-12 | 75.750 | 75.750 | 74.710 | 75.720 | 69.647 | 205 |
| 2026-01-09 | 75.530 | 75.900 | 74.510 | 75.690 | 69.619 | 320 |
| 2026-01-08 | 74.290 | 75.590 | 74.290 | 75.470 | 69.417 | 161 |
| 2026-01-07 | 75.570 | 75.570 | 74.150 | 75.460 | 69.408 | 250 |
| 2026-01-06 | 75.880 | 75.880 | 74.130 | 75.460 | 69.408 | 169 |
| 2026-01-05 | 74.340 | 75.880 | 73.620 | 75.880 | 69.794 | 177 |
| 2026-01-02 | 75.860 | 75.860 | 71.000 | 74.340 | 68.378 | 1,090 |
| 2025-12-30 | 74.360 | 76.350 | 74.350 | 75.940 | 69.220 | 89 |
| 2025-12-29 | 75.950 | 75.950 | 74.360 | 75.480 | 68.801 | 572 |
| 2025-12-26 | 75.060 | 76.040 | 75.000 | 75.940 | 69.220 | 1,081 |
| 2025-12-23 | 76.050 | 76.060 | 74.460 | 76.050 | 69.320 | 677 |
| 2025-12-22 | 76.380 | 76.380 | 75.010 | 76.040 | 69.311 | 752 |
| 2025-12-19 | 76.980 | 76.980 | 74.570 | 76.380 | 69.621 | 324 |
| 2025-12-18 | 74.030 | 76.990 | 74.030 | 76.970 | 70.159 | 843 |
| 2025-12-17 | 75.900 | 75.900 | 73.050 | 75.810 | 69.101 | 543 |
| 2025-12-16 | 75.020 | 75.980 | 74.710 | 75.890 | 69.174 | 304 |
| 2025-12-15 | 75.360 | 76.000 | 74.380 | 75.940 | 69.220 | 118 |
| 2025-12-12 | 74.420 | 75.510 | 74.360 | 75.510 | 68.828 | 236 |
| 2025-12-11 | 75.430 | 76.180 | 74.380 | 76.180 | 69.439 | 314 |
| 2025-12-10 | 76.200 | 76.200 | 75.100 | 75.440 | 68.764 | 190 |
| 2025-12-09 | 75.200 | 76.190 | 75.190 | 75.980 | 69.256 | 54 |
| 2025-12-08 | 75.060 | 76.370 | 75.060 | 76.040 | 69.311 | 134 |
| 2025-12-05 | 74.740 | 77.100 | 74.740 | 76.870 | 70.068 | 400 |
| 2025-12-04 | 75.240 | 77.470 | 74.580 | 74.810 | 68.190 | 147 |
| 2025-12-03 | 75.100 | 76.500 | 74.390 | 75.240 | 68.582 | 252 |
| 2025-12-02 | 74.800 | 75.800 | 74.360 | 75.110 | 68.463 | 631 |
| 2025-12-01 | 77.410 | 77.500 | 73.320 | 74.800 | 68.181 | 805 |
| 2025-11-28 | 75.000 | 75.290 | 74.450 | 74.990 | 67.743 | 396 |
| 2025-11-27 | 73.370 | 74.500 | 73.370 | 74.460 | 67.264 | 305 |
| 2025-11-26 | 73.100 | 75.290 | 73.100 | 73.370 | 66.280 | 450 |
| 2025-11-25 | 74.000 | 75.380 | 73.250 | 73.310 | 66.226 | 1,052 |
| 2025-11-24 | 73.660 | 75.410 | 73.660 | 74.560 | 67.355 | 93 |
| 2025-11-21 | 75.090 | 75.410 | 74.340 | 74.510 | 67.310 | 154 |
| 2025-11-19 | 74.340 | 75.420 | 73.750 | 74.340 | 67.156 | 109 |
| 2025-11-18 | 74.980 | 75.380 | 74.280 | 74.340 | 67.156 | 234 |
| 2025-11-17 | 75.000 | 75.420 | 74.000 | 74.980 | 67.734 | 255 |
| 2025-11-14 | 75.450 | 75.450 | 74.200 | 74.280 | 67.102 | 126 |
| 2025-11-13 | 74.800 | 74.800 | 73.680 | 74.200 | 67.030 | 151 |
| 2025-11-12 | 73.610 | 74.800 | 73.610 | 74.800 | 67.572 | 174 |
| 2025-11-11 | 74.200 | 74.260 | 73.110 | 73.610 | 66.497 | 274 |
| 2025-11-10 | 73.020 | 75.450 | 72.050 | 74.200 | 67.030 | 309 |
| 2025-11-07 | 74.330 | 75.440 | 71.910 | 73.020 | 65.964 | 1,369 |
| 2025-11-06 | 74.330 | 75.430 | 74.330 | 75.000 | 67.752 | 97 |
| 2025-11-05 | 74.980 | 75.400 | 74.550 | 75.030 | 67.779 | 150 |
| 2025-11-04 | 74.000 | 75.450 | 74.000 | 74.980 | 67.734 | 1,194 |
| 2025-11-03 | 75.360 | 75.360 | 73.170 | 74.030 | 66.876 | 133 |
| 2025-10-31 | 74.000 | 75.080 | 74.000 | 74.620 | 66.813 | 21 |
| 2025-10-30 | 74.990 | 75.190 | 74.000 | 75.060 | 67.207 | 401 |
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.