Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 75.230 | 75.230 | 73.820 | 75.200 | 67.332 | 1,597 |
| 2025-10-28 | 74.370 | 77.070 | 74.370 | 75.230 | 67.359 | 110 |
| 2025-10-27 | 77.090 | 77.090 | 74.370 | 75.980 | 68.030 | 154 |
| 2025-10-24 | 74.400 | 79.500 | 74.380 | 75.000 | 67.153 | 527 |
| 2025-10-23 | 73.830 | 77.470 | 73.820 | 75.880 | 67.941 | 14 |
| 2025-10-22 | 74.010 | 75.170 | 73.700 | 73.800 | 66.079 | 477 |
| 2025-10-21 | 74.280 | 75.200 | 73.540 | 75.110 | 67.252 | 32 |
| 2025-10-20 | 74.660 | 79.870 | 73.530 | 73.540 | 65.846 | 350 |
| 2025-10-17 | 74.400 | 77.500 | 74.390 | 74.660 | 66.849 | 269 |
| 2025-10-16 | 75.610 | 79.990 | 75.080 | 75.080 | 67.225 | 1,660 |
| 2025-10-15 | 77.940 | 77.950 | 75.580 | 75.620 | 67.708 | 183 |
| 2025-10-14 | 73.340 | 78.000 | 73.330 | 77.800 | 69.660 | 1,100 |
| 2025-10-13 | 73.220 | 76.000 | 73.010 | 75.010 | 67.162 | 1,532 |
| 2025-10-10 | 73.010 | 74.470 | 73.010 | 73.220 | 65.559 | 234 |
| 2025-10-09 | 73.200 | 73.210 | 73.010 | 73.010 | 65.371 | 155 |
| 2025-10-08 | 73.330 | 74.450 | 73.120 | 73.190 | 65.532 | 333 |
| 2025-10-07 | 74.000 | 74.470 | 73.020 | 74.470 | 66.678 | 395 |
| 2025-10-06 | 74.480 | 74.480 | 72.810 | 74.000 | 66.258 | 395 |
| 2025-10-03 | 74.600 | 74.600 | 73.000 | 73.010 | 65.371 | 1,103 |
| 2025-10-02 | 72.800 | 74.980 | 72.800 | 74.100 | 66.347 | 21 |
| 2025-10-01 | 74.000 | 75.000 | 74.000 | 74.010 | 66.267 | 1,142 |
| 2025-09-30 | 74.000 | 74.000 | 72.970 | 74.000 | 65.676 | 450 |
| 2025-09-29 | 72.860 | 74.510 | 72.860 | 73.750 | 65.454 | 1,129 |
| 2025-09-26 | 73.980 | 74.000 | 72.820 | 74.000 | 65.676 | 157 |
| 2025-09-25 | 72.590 | 74.000 | 72.590 | 74.000 | 65.676 | 33 |
| 2025-09-24 | 72.580 | 74.000 | 72.580 | 74.000 | 65.676 | 418 |
| 2025-09-23 | 74.000 | 74.000 | 72.250 | 73.980 | 65.658 | 2,081 |
| 2025-09-22 | 72.510 | 74.360 | 72.510 | 74.000 | 65.676 | 733 |
| 2025-09-19 | 74.000 | 74.000 | 72.140 | 74.000 | 65.676 | 1,437 |
| 2025-09-18 | 71.890 | 74.000 | 71.520 | 74.000 | 65.676 | 595 |
| 2025-09-17 | 73.510 | 73.510 | 71.520 | 73.430 | 65.170 | 73 |
| 2025-09-16 | 72.040 | 73.610 | 71.590 | 73.350 | 65.099 | 356 |
| 2025-09-15 | 70.050 | 71.590 | 70.000 | 71.590 | 63.537 | 552 |
| 2025-09-12 | 70.500 | 72.050 | 69.470 | 71.590 | 63.537 | 850 |
| 2025-09-11 | 69.440 | 71.820 | 69.440 | 70.800 | 62.836 | 231 |
| 2025-09-10 | 72.000 | 72.040 | 69.000 | 71.840 | 63.759 | 1,544 |
| 2025-09-09 | 71.210 | 72.000 | 71.200 | 71.990 | 63.892 | 88 |
| 2025-09-08 | 73.900 | 73.900 | 71.020 | 72.920 | 64.717 | 326 |
| 2025-09-05 | 70.000 | 73.980 | 69.660 | 73.580 | 65.303 | 2,766 |
| 2025-09-04 | 70.000 | 74.940 | 69.870 | 70.900 | 62.924 | 2,041 |
| 2025-09-03 | 72.000 | 72.000 | 69.790 | 70.000 | 62.126 | 1,355 |
| 2025-09-02 | 69.220 | 72.980 | 69.220 | 72.000 | 63.901 | 476 |
| 2025-09-01 | 71.930 | 74.000 | 70.000 | 71.530 | 63.484 | 1,495 |
| 2025-08-29 | 72.000 | 72.000 | 70.270 | 71.940 | 63.279 | 434 |
| 2025-08-28 | 68.380 | 72.000 | 68.380 | 70.160 | 61.714 | 43 |
| 2025-08-27 | 71.910 | 72.000 | 68.060 | 71.990 | 63.323 | 516 |
| 2025-08-26 | 68.900 | 71.960 | 68.520 | 71.910 | 63.253 | 273 |
| 2025-08-25 | 69.000 | 69.000 | 68.360 | 69.000 | 60.693 | 296 |
| 2025-08-22 | 68.900 | 69.000 | 68.340 | 69.000 | 60.693 | 225 |
| 2025-08-21 | 68.420 | 69.000 | 68.010 | 69.000 | 60.693 | 277 |
| 2025-08-20 | 68.210 | 68.990 | 68.200 | 68.420 | 60.183 | 308 |
| 2025-08-19 | 69.000 | 69.000 | 68.180 | 68.980 | 60.676 | 479 |
| 2025-08-18 | 68.950 | 69.000 | 68.050 | 69.000 | 60.693 | 1,105 |
| 2025-08-15 | 69.000 | 69.000 | 68.420 | 69.000 | 60.693 | 373 |
| 2025-08-14 | 68.330 | 69.450 | 68.330 | 69.000 | 60.693 | 269 |
| 2025-08-13 | 69.210 | 72.000 | 68.360 | 68.360 | 60.130 | 1,316 |
| 2025-08-12 | 69.330 | 70.670 | 69.000 | 70.610 | 62.110 | 225 |
| 2025-08-11 | 70.660 | 70.680 | 69.340 | 69.500 | 61.133 | 315 |
| 2025-08-08 | 71.390 | 71.990 | 70.660 | 70.660 | 62.153 | 100 |
| 2025-08-07 | 73.990 | 73.990 | 70.400 | 71.930 | 63.271 | 131 |
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.