Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 70.060 | 70.060 | 69.700 | 69.980 | 59.999 | 644 |
| 2025-05-12 | 70.020 | 70.390 | 69.700 | 69.720 | 59.776 | 250 |
| 2025-05-09 | 70.000 | 70.510 | 70.000 | 70.040 | 60.050 | 214 |
| 2025-05-08 | 70.150 | 70.690 | 69.630 | 70.000 | 60.016 | 323 |
| 2025-05-07 | 69.240 | 70.000 | 68.890 | 70.000 | 60.016 | 388 |
| 2025-05-06 | 69.280 | 69.280 | 68.600 | 69.240 | 59.364 | 567 |
| 2025-05-05 | 67.680 | 68.970 | 67.680 | 68.950 | 59.116 | 607 |
| 2025-05-02 | 68.690 | 68.840 | 68.000 | 68.000 | 58.301 | 358 |
| 2025-04-30 | 69.660 | 70.000 | 68.970 | 68.970 | 58.594 | 725 |
| 2025-04-29 | 69.320 | 69.320 | 68.630 | 69.320 | 58.891 | 219 |
| 2025-04-28 | 69.350 | 69.350 | 67.990 | 68.980 | 58.602 | 2,009 |
| 2025-04-25 | 69.180 | 69.550 | 68.500 | 69.010 | 58.628 | 151 |
| 2025-04-24 | 68.700 | 68.850 | 68.010 | 68.850 | 58.492 | 374 |
| 2025-04-23 | 67.870 | 68.360 | 67.530 | 68.360 | 58.075 | 258 |
| 2025-04-22 | 67.890 | 67.890 | 67.220 | 67.870 | 57.659 | 483 |
| 2025-04-17 | 67.230 | 67.560 | 67.230 | 67.560 | 57.396 | 200 |
| 2025-04-16 | 67.670 | 68.320 | 67.230 | 67.230 | 57.115 | 770 |
| 2025-04-15 | 68.240 | 68.580 | 67.900 | 67.990 | 57.761 | 424 |
| 2025-04-14 | 68.340 | 68.680 | 67.990 | 68.240 | 57.974 | 172 |
| 2025-04-11 | 67.470 | 68.740 | 67.470 | 68.340 | 58.058 | 385 |
| 2025-04-10 | 67.850 | 67.850 | 67.180 | 67.800 | 57.600 | 130 |
| 2025-04-09 | 67.900 | 69.220 | 67.230 | 67.520 | 57.362 | 2,142 |
| 2025-04-08 | 68.040 | 69.220 | 67.380 | 67.570 | 57.404 | 1,408 |
| 2025-04-07 | 67.810 | 67.810 | 67.140 | 67.720 | 57.532 | 261 |
| 2025-04-04 | 67.000 | 67.490 | 66.770 | 67.480 | 57.328 | 687 |
| 2025-04-03 | 66.010 | 67.250 | 66.000 | 67.000 | 56.920 | 1,600 |
| 2025-04-02 | 65.700 | 66.290 | 65.660 | 66.000 | 56.071 | 1,488 |
| 2025-04-01 | 65.660 | 66.200 | 64.810 | 65.800 | 55.901 | 3,872 |
| 2025-03-31 | 66.000 | 66.000 | 65.660 | 65.800 | 55.365 | 2,737 |
| 2025-03-28 | 66.000 | 66.000 | 65.600 | 66.000 | 55.534 | 314 |
| 2025-03-27 | 66.000 | 66.000 | 65.600 | 66.000 | 55.534 | 1,440 |
| 2025-03-26 | 66.000 | 66.000 | 65.620 | 65.830 | 55.391 | 261 |
| 2025-03-25 | 65.990 | 66.000 | 65.000 | 65.740 | 55.315 | 346 |
| 2025-03-24 | 65.700 | 65.990 | 65.500 | 65.990 | 55.525 | 354 |
| 2025-03-21 | 65.300 | 66.250 | 65.300 | 65.700 | 55.281 | 561 |
| 2025-03-20 | 64.760 | 65.550 | 64.660 | 65.500 | 55.113 | 684 |
| 2025-03-19 | 64.500 | 65.480 | 64.500 | 65.020 | 54.709 | 316 |
| 2025-03-18 | 65.000 | 65.100 | 64.370 | 65.100 | 54.776 | 1,644 |
| 2025-03-17 | 64.000 | 65.000 | 63.750 | 64.370 | 54.162 | 2,805 |
| 2025-03-14 | 63.660 | 64.000 | 63.510 | 64.000 | 53.851 | 360 |
| 2025-03-13 | 63.900 | 64.200 | 63.660 | 63.730 | 53.624 | 1,119 |
| 2025-03-12 | 63.930 | 67.000 | 63.360 | 63.900 | 53.767 | 2,228 |
| 2025-03-11 | 63.940 | 63.940 | 63.520 | 63.930 | 53.792 | 383 |
| 2025-03-10 | 63.940 | 63.940 | 63.500 | 63.940 | 53.800 | 756 |
| 2025-03-07 | 63.960 | 63.960 | 63.510 | 63.940 | 53.800 | 411 |
| 2025-03-06 | 63.500 | 63.990 | 63.180 | 63.960 | 53.817 | 972 |
| 2025-03-05 | 62.260 | 63.990 | 62.260 | 63.990 | 53.842 | 1,852 |
| 2025-02-28 | 62.260 | 63.220 | 62.250 | 63.210 | 52.671 | 1,316 |
| 2025-02-27 | 62.060 | 62.960 | 62.060 | 62.960 | 52.462 | 192 |
| 2025-02-26 | 62.120 | 63.000 | 62.020 | 62.600 | 52.163 | 473 |
| 2025-02-25 | 63.000 | 63.000 | 62.000 | 62.330 | 51.938 | 1,162 |
| 2025-02-24 | 62.710 | 63.160 | 62.090 | 62.370 | 51.971 | 1,353 |
| 2025-02-21 | 62.840 | 63.000 | 62.510 | 62.710 | 52.254 | 405 |
| 2025-02-20 | 62.710 | 63.490 | 62.580 | 62.840 | 52.363 | 1,576 |
| 2025-02-19 | 63.200 | 63.200 | 62.680 | 62.960 | 52.462 | 521 |
| 2025-02-18 | 63.000 | 63.200 | 62.760 | 63.200 | 52.662 | 2,294 |
| 2025-02-17 | 62.820 | 63.190 | 62.530 | 63.000 | 52.496 | 2,331 |
| 2025-02-14 | 62.520 | 63.010 | 62.520 | 62.820 | 52.346 | 1,410 |
| 2025-02-13 | 63.340 | 63.500 | 62.280 | 63.010 | 52.504 | 2,122 |
| 2025-02-12 | 63.580 | 63.710 | 63.330 | 63.500 | 52.912 | 330 |
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.