Inter Residence Fundo DE Investimento Imobiliario FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 70.310 | 70.350 | 70.000 | 70.250 | 56.982 | 235 |
| 2024-11-08 | 70.000 | 70.500 | 70.000 | 70.310 | 57.030 | 239 |
| 2024-11-07 | 69.400 | 70.250 | 69.300 | 70.250 | 56.982 | 202 |
| 2024-11-06 | 69.890 | 70.250 | 69.250 | 70.250 | 56.982 | 349 |
| 2024-11-05 | 69.900 | 69.900 | 69.010 | 69.890 | 56.690 | 443 |
| 2024-11-04 | 70.400 | 71.000 | 69.000 | 69.900 | 56.698 | 1,768 |
| 2024-11-01 | 70.400 | 70.420 | 70.000 | 70.390 | 57.095 | 245 |
| 2024-10-31 | 71.000 | 71.000 | 70.510 | 71.000 | 57.103 | 530 |
| 2024-10-30 | 70.660 | 71.000 | 70.500 | 71.000 | 57.103 | 261 |
| 2024-10-29 | 71.000 | 71.000 | 70.660 | 70.670 | 56.838 | 2,019 |
| 2024-10-28 | 70.560 | 71.050 | 70.540 | 70.570 | 56.757 | 282 |
| 2024-10-25 | 70.950 | 71.050 | 70.560 | 71.030 | 57.127 | 944 |
| 2024-10-24 | 70.800 | 71.050 | 70.100 | 71.050 | 57.144 | 2,864 |
| 2024-10-23 | 71.490 | 71.950 | 70.990 | 71.010 | 57.111 | 1,551 |
| 2024-10-22 | 71.510 | 72.000 | 69.000 | 71.490 | 57.497 | 4,282 |
| 2024-10-21 | 72.000 | 73.050 | 70.500 | 71.990 | 57.900 | 3,707 |
| 2024-10-18 | 71.250 | 72.900 | 70.670 | 72.900 | 58.631 | 235 |
| 2024-10-17 | 69.500 | 73.570 | 69.500 | 71.000 | 57.103 | 4,538 |
| 2024-10-16 | 70.000 | 74.490 | 69.500 | 70.990 | 57.095 | 20,705 |
| 2024-10-15 | 72.380 | 72.380 | 70.000 | 70.000 | 56.299 | 1,063 |
| 2024-10-14 | 71.290 | 72.020 | 70.500 | 72.020 | 57.924 | 420 |
| 2024-10-11 | 70.730 | 72.130 | 69.780 | 72.020 | 57.924 | 940 |
| 2024-10-10 | 70.420 | 71.000 | 70.000 | 71.000 | 57.103 | 270 |
| 2024-10-09 | 70.500 | 71.420 | 70.040 | 70.420 | 56.637 | 554 |
| 2024-10-08 | 70.410 | 71.420 | 70.150 | 70.500 | 56.701 | 182 |
| 2024-10-07 | 71.220 | 71.220 | 70.000 | 71.220 | 57.280 | 465 |
| 2024-10-04 | 71.600 | 71.600 | 71.020 | 71.220 | 57.280 | 502 |
| 2024-10-03 | 72.000 | 73.750 | 71.500 | 71.600 | 57.586 | 309 |
| 2024-10-02 | 71.510 | 74.500 | 71.000 | 71.500 | 57.505 | 1,909 |
| 2024-10-01 | 71.900 | 74.500 | 71.000 | 71.410 | 57.433 | 1,212 |
| 2024-09-30 | 72.820 | 72.820 | 72.260 | 72.500 | 57.827 | 293 |
| 2024-09-27 | 73.000 | 73.000 | 71.900 | 72.820 | 58.082 | 356 |
| 2024-09-26 | 73.230 | 73.230 | 70.800 | 73.000 | 58.226 | 1,108 |
| 2024-09-25 | 73.220 | 73.230 | 72.590 | 73.050 | 58.266 | 320 |
| 2024-09-24 | 73.190 | 73.560 | 73.000 | 73.220 | 58.401 | 198 |
| 2024-09-23 | 73.890 | 73.890 | 72.530 | 73.190 | 58.378 | 731 |
| 2024-09-20 | 74.100 | 74.100 | 73.000 | 73.430 | 58.569 | 280 |
| 2024-09-19 | 73.210 | 73.930 | 73.210 | 73.690 | 58.776 | 153 |
| 2024-09-18 | 74.090 | 74.090 | 73.170 | 73.470 | 58.601 | 224 |
| 2024-09-17 | 73.880 | 73.880 | 72.980 | 73.350 | 58.505 | 166 |
| 2024-09-16 | 73.700 | 73.700 | 70.000 | 73.620 | 58.721 | 1,014 |
| 2024-09-13 | 73.310 | 73.700 | 73.250 | 73.700 | 58.784 | 368 |
| 2024-09-12 | 73.290 | 73.660 | 73.050 | 73.320 | 58.481 | 176 |
| 2024-09-11 | 72.990 | 73.410 | 72.110 | 73.200 | 58.386 | 169 |
| 2024-09-10 | 74.000 | 74.000 | 68.510 | 72.990 | 58.218 | 547 |
| 2024-09-09 | 74.000 | 74.000 | 73.510 | 74.000 | 59.024 | 521 |
| 2024-09-06 | 73.400 | 73.700 | 73.010 | 73.700 | 58.784 | 151 |
| 2024-09-05 | 73.570 | 73.700 | 73.400 | 73.570 | 58.681 | 186 |
| 2024-09-04 | 74.470 | 74.470 | 73.500 | 73.570 | 58.681 | 104 |
| 2024-09-03 | 73.310 | 73.650 | 73.310 | 73.550 | 58.665 | 208 |
| 2024-09-02 | 73.630 | 73.650 | 73.320 | 73.510 | 58.633 | 238 |
| 2024-08-30 | 73.690 | 73.700 | 73.510 | 73.520 | 58.162 | 508 |
| 2024-08-29 | 73.540 | 73.700 | 73.520 | 73.700 | 58.305 | 514 |
| 2024-08-28 | 73.510 | 73.700 | 73.510 | 73.540 | 58.178 | 1,148 |
| 2024-08-27 | 73.680 | 73.690 | 73.410 | 73.680 | 58.289 | 187 |
| 2024-08-26 | 73.650 | 73.700 | 73.410 | 73.410 | 58.075 | 536 |
| 2024-08-23 | 73.730 | 73.730 | 73.200 | 73.650 | 58.265 | 448 |
| 2024-08-22 | 73.130 | 73.700 | 73.130 | 73.700 | 58.305 | 698 |
| 2024-08-21 | 73.010 | 73.600 | 73.010 | 73.430 | 58.091 | 457 |
| 2024-08-20 | 73.540 | 73.540 | 73.000 | 73.000 | 57.751 | 897 |
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.