Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 70.010 | 74.000 | 70.010 | 70.400 | 61.925 | 71 |
| 2025-08-05 | 69.680 | 71.410 | 69.660 | 71.000 | 62.453 | 181 |
| 2025-08-04 | 73.990 | 73.990 | 69.510 | 70.400 | 61.925 | 90 |
| 2025-08-01 | 69.510 | 71.850 | 69.510 | 71.840 | 63.191 | 37 |
| 2025-07-31 | 71.070 | 71.900 | 70.010 | 71.600 | 62.426 | 1,080 |
| 2025-07-30 | 71.100 | 71.100 | 70.000 | 71.070 | 61.964 | 100 |
| 2025-07-29 | 70.010 | 71.080 | 70.010 | 70.970 | 61.877 | 122 |
| 2025-07-28 | 71.700 | 71.760 | 70.000 | 71.090 | 61.982 | 69 |
| 2025-07-25 | 69.380 | 71.720 | 69.380 | 71.700 | 62.513 | 86 |
| 2025-07-24 | 71.780 | 71.820 | 69.180 | 71.720 | 62.531 | 131 |
| 2025-07-23 | 69.020 | 71.810 | 69.000 | 71.780 | 62.583 | 69 |
| 2025-07-22 | 71.830 | 71.830 | 69.110 | 71.720 | 62.531 | 187 |
| 2025-07-21 | 70.340 | 70.340 | 70.000 | 70.300 | 61.293 | 127 |
| 2025-07-18 | 70.840 | 70.840 | 70.350 | 70.350 | 61.336 | 342 |
| 2025-07-17 | 71.000 | 71.000 | 70.820 | 70.840 | 61.764 | 274 |
| 2025-07-16 | 71.840 | 71.860 | 71.010 | 71.810 | 62.609 | 124 |
| 2025-07-15 | 71.900 | 71.900 | 70.690 | 71.020 | 61.920 | 306 |
| 2025-07-14 | 71.550 | 72.000 | 70.660 | 71.900 | 62.688 | 275 |
| 2025-07-11 | 71.770 | 72.000 | 70.020 | 71.550 | 62.383 | 163 |
| 2025-07-10 | 71.330 | 71.770 | 70.000 | 71.770 | 62.574 | 214 |
| 2025-07-09 | 71.510 | 71.990 | 71.250 | 71.330 | 62.191 | 96 |
| 2025-07-08 | 73.000 | 73.980 | 71.530 | 72.000 | 62.775 | 690 |
| 2025-07-07 | 74.000 | 74.000 | 73.260 | 73.990 | 64.510 | 154 |
| 2025-07-04 | 73.950 | 74.000 | 72.540 | 73.900 | 64.431 | 70 |
| 2025-07-03 | 74.000 | 74.000 | 72.330 | 73.970 | 64.493 | 152 |
| 2025-07-02 | 74.500 | 74.500 | 72.030 | 74.480 | 64.937 | 222 |
| 2025-07-01 | 73.990 | 74.770 | 73.250 | 74.500 | 64.955 | 183 |
| 2025-06-30 | 73.760 | 75.010 | 73.760 | 74.870 | 64.745 | 1,397 |
| 2025-06-27 | 73.750 | 74.150 | 73.380 | 74.140 | 64.114 | 282 |
| 2025-06-26 | 73.310 | 73.750 | 72.500 | 73.750 | 63.777 | 1,581 |
| 2025-06-25 | 72.660 | 73.270 | 72.560 | 72.970 | 63.102 | 243 |
| 2025-06-24 | 72.920 | 73.310 | 72.740 | 72.930 | 63.068 | 261 |
| 2025-06-23 | 73.000 | 73.330 | 72.410 | 73.290 | 63.379 | 437 |
| 2025-06-20 | 73.200 | 73.910 | 73.200 | 73.210 | 63.310 | 165 |
| 2025-06-18 | 73.460 | 73.560 | 72.830 | 73.550 | 63.604 | 168 |
| 2025-06-17 | 73.460 | 73.460 | 72.750 | 73.200 | 63.301 | 331 |
| 2025-06-16 | 73.280 | 74.010 | 73.100 | 73.100 | 63.215 | 203 |
| 2025-06-13 | 73.110 | 73.650 | 72.740 | 73.650 | 63.690 | 319 |
| 2025-06-12 | 73.310 | 73.310 | 72.580 | 73.110 | 63.223 | 196 |
| 2025-06-11 | 73.860 | 73.860 | 72.950 | 72.950 | 63.085 | 181 |
| 2025-06-10 | 74.000 | 74.000 | 73.270 | 73.500 | 63.561 | 168 |
| 2025-06-09 | 74.990 | 74.990 | 73.310 | 73.640 | 63.682 | 1,291 |
| 2025-06-06 | 74.990 | 75.000 | 74.620 | 74.620 | 64.529 | 5,453 |
| 2025-06-05 | 70.330 | 75.110 | 70.330 | 75.000 | 64.858 | 627 |
| 2025-06-04 | 71.550 | 74.010 | 71.540 | 73.370 | 63.448 | 1,152 |
| 2025-06-03 | 70.740 | 73.260 | 70.380 | 71.900 | 62.177 | 2,926 |
| 2025-06-02 | 69.170 | 71.010 | 69.170 | 70.740 | 61.174 | 1,217 |
| 2025-05-30 | 70.050 | 70.710 | 69.900 | 70.120 | 60.119 | 1,790 |
| 2025-05-29 | 70.350 | 70.760 | 69.670 | 69.950 | 59.973 | 303 |
| 2025-05-28 | 70.000 | 70.790 | 69.700 | 70.000 | 60.016 | 2,261 |
| 2025-05-27 | 70.250 | 70.670 | 69.660 | 70.040 | 60.050 | 387 |
| 2025-05-26 | 70.560 | 70.600 | 69.800 | 69.910 | 59.939 | 558 |
| 2025-05-23 | 70.050 | 70.400 | 69.820 | 70.050 | 60.059 | 165 |
| 2025-05-22 | 70.120 | 70.830 | 70.000 | 70.050 | 60.059 | 206 |
| 2025-05-21 | 70.750 | 71.020 | 70.160 | 70.480 | 60.427 | 165 |
| 2025-05-20 | 70.010 | 71.190 | 70.000 | 70.690 | 60.608 | 913 |
| 2025-05-19 | 70.680 | 71.030 | 70.320 | 70.330 | 60.299 | 254 |
| 2025-05-16 | 70.010 | 70.880 | 70.000 | 70.680 | 60.599 | 830 |
| 2025-05-15 | 70.310 | 70.660 | 69.950 | 70.120 | 60.119 | 332 |
| 2025-05-14 | 69.710 | 70.320 | 69.700 | 70.310 | 60.282 | 222 |
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.