Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 63.920 | 64.350 | 63.800 | 63.800 | 53.162 | 176 |
| 2025-02-10 | 63.000 | 64.340 | 63.000 | 63.920 | 53.262 | 986 |
| 2025-02-07 | 64.890 | 64.890 | 64.310 | 64.360 | 53.629 | 300 |
| 2025-02-06 | 65.000 | 65.000 | 64.330 | 64.890 | 54.071 | 216 |
| 2025-02-05 | 65.000 | 65.930 | 65.000 | 65.000 | 54.162 | 347 |
| 2025-02-04 | 66.000 | 66.000 | 64.100 | 65.930 | 54.937 | 1,223 |
| 2025-02-03 | 65.750 | 66.000 | 65.000 | 65.750 | 54.787 | 2,332 |
| 2025-01-31 | 65.250 | 65.750 | 65.250 | 65.730 | 54.262 | 464 |
| 2025-01-30 | 65.210 | 65.500 | 65.000 | 65.250 | 53.866 | 214 |
| 2025-01-29 | 65.640 | 66.000 | 65.100 | 65.230 | 53.850 | 974 |
| 2025-01-28 | 65.330 | 66.000 | 65.120 | 65.640 | 54.188 | 514 |
| 2025-01-27 | 66.000 | 66.000 | 65.500 | 65.550 | 54.114 | 213 |
| 2025-01-24 | 65.750 | 66.000 | 65.750 | 66.000 | 54.485 | 260 |
| 2025-01-23 | 66.170 | 66.170 | 65.750 | 65.820 | 54.337 | 261 |
| 2025-01-22 | 66.000 | 66.250 | 65.660 | 66.170 | 54.626 | 301 |
| 2025-01-21 | 66.000 | 66.500 | 65.750 | 65.980 | 54.469 | 772 |
| 2025-01-20 | 66.510 | 67.090 | 66.500 | 66.500 | 54.898 | 411 |
| 2025-01-17 | 67.400 | 67.680 | 65.400 | 67.090 | 55.385 | 886 |
| 2025-01-16 | 67.640 | 68.500 | 67.340 | 67.440 | 55.674 | 444 |
| 2025-01-15 | 69.050 | 69.050 | 68.500 | 69.030 | 56.987 | 176 |
| 2025-01-14 | 69.000 | 69.480 | 68.500 | 69.050 | 57.003 | 535 |
| 2025-01-13 | 70.000 | 70.200 | 68.000 | 69.480 | 57.358 | 930 |
| 2025-01-10 | 66.230 | 70.500 | 66.160 | 70.490 | 58.192 | 1,274 |
| 2025-01-09 | 66.210 | 66.480 | 65.750 | 66.220 | 54.667 | 353 |
| 2025-01-08 | 66.500 | 66.740 | 66.200 | 66.210 | 54.659 | 365 |
| 2025-01-07 | 67.800 | 67.800 | 66.450 | 66.500 | 54.898 | 1,451 |
| 2025-01-06 | 67.300 | 67.780 | 65.710 | 67.780 | 55.955 | 2,293 |
| 2025-01-03 | 67.780 | 71.000 | 64.420 | 67.780 | 55.955 | 2,460 |
| 2025-01-02 | 66.340 | 67.780 | 64.300 | 67.780 | 55.955 | 2,955 |
| 2024-12-30 | 65.000 | 66.950 | 64.480 | 66.950 | 54.780 | 3,165 |
| 2024-12-27 | 70.000 | 70.000 | 64.770 | 64.770 | 52.997 | 12,840 |
| 2024-12-26 | 70.000 | 70.250 | 64.730 | 69.990 | 57.268 | 2,902 |
| 2024-12-23 | 67.790 | 70.000 | 66.000 | 69.990 | 57.268 | 2,275 |
| 2024-12-20 | 67.000 | 70.300 | 63.650 | 67.790 | 55.468 | 5,892 |
| 2024-12-19 | 64.990 | 67.500 | 64.300 | 67.300 | 55.067 | 1,736 |
| 2024-12-18 | 65.000 | 67.000 | 64.100 | 65.540 | 53.627 | 2,152 |
| 2024-12-17 | 64.800 | 65.000 | 62.380 | 65.000 | 53.185 | 3,467 |
| 2024-12-16 | 64.900 | 65.000 | 62.420 | 64.880 | 53.087 | 4,062 |
| 2024-12-13 | 64.000 | 65.000 | 63.000 | 64.990 | 53.177 | 5,500 |
| 2024-12-12 | 66.000 | 66.250 | 60.010 | 65.000 | 53.185 | 54,341 |
| 2024-12-11 | 66.360 | 66.750 | 65.500 | 65.750 | 53.798 | 1,189 |
| 2024-12-10 | 66.380 | 67.110 | 66.000 | 66.360 | 54.297 | 1,607 |
| 2024-12-09 | 66.750 | 67.890 | 66.110 | 66.380 | 54.314 | 375 |
| 2024-12-06 | 66.290 | 66.750 | 66.120 | 66.750 | 54.617 | 428 |
| 2024-12-05 | 67.130 | 67.500 | 66.500 | 66.500 | 54.412 | 670 |
| 2024-12-04 | 67.130 | 67.130 | 66.800 | 67.130 | 54.928 | 396 |
| 2024-12-03 | 67.400 | 67.630 | 67.000 | 67.130 | 54.928 | 275 |
| 2024-12-02 | 67.410 | 67.750 | 67.000 | 67.630 | 55.337 | 619 |
| 2024-11-29 | 68.190 | 68.190 | 67.750 | 68.000 | 55.157 | 252 |
| 2024-11-28 | 68.800 | 68.800 | 68.000 | 68.190 | 55.311 | 615 |
| 2024-11-27 | 68.000 | 68.890 | 68.000 | 68.880 | 55.870 | 199 |
| 2024-11-26 | 67.550 | 68.890 | 67.550 | 68.890 | 55.879 | 421 |
| 2024-11-25 | 68.500 | 68.700 | 67.700 | 67.790 | 54.986 | 911 |
| 2024-11-22 | 68.700 | 68.750 | 68.500 | 68.700 | 55.724 | 966 |
| 2024-11-21 | 68.750 | 69.000 | 68.700 | 68.700 | 55.724 | 679 |
| 2024-11-19 | 68.500 | 68.750 | 68.000 | 68.730 | 55.749 | 952 |
| 2024-11-18 | 69.000 | 69.500 | 68.000 | 68.000 | 55.157 | 777 |
| 2024-11-14 | 69.680 | 69.680 | 69.000 | 69.470 | 56.349 | 381 |
| 2024-11-13 | 70.600 | 70.600 | 69.000 | 69.680 | 56.519 | 1,294 |
| 2024-11-12 | 70.000 | 70.750 | 70.000 | 70.600 | 57.266 | 317 |
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.