SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 96.250 | 96.930 | 96.220 | 96.920 | 73.156 | 6,545 |
| 2024-08-20 | 96.560 | 96.730 | 96.080 | 96.220 | 72.628 | 6,607 |
| 2024-08-19 | 96.270 | 96.790 | 96.170 | 96.290 | 72.681 | 6,906 |
| 2024-08-16 | 96.190 | 96.270 | 95.910 | 96.270 | 72.666 | 9,341 |
| 2024-08-15 | 96.290 | 96.470 | 95.590 | 96.290 | 72.681 | 21,752 |
| 2024-08-14 | 96.260 | 96.470 | 96.030 | 96.430 | 72.787 | 6,353 |
| 2024-08-13 | 96.300 | 96.700 | 95.950 | 96.490 | 72.832 | 7,634 |
| 2024-08-12 | 96.900 | 96.900 | 95.750 | 96.300 | 72.688 | 39,576 |
| 2024-08-09 | 97.060 | 97.110 | 96.410 | 96.900 | 73.141 | 7,135 |
| 2024-08-08 | 96.400 | 97.430 | 96.380 | 96.520 | 72.855 | 6,621 |
| 2024-08-07 | 96.620 | 97.330 | 96.070 | 96.950 | 73.179 | 7,064 |
| 2024-08-06 | 97.510 | 98.470 | 96.230 | 96.370 | 72.741 | 13,057 |
| 2024-08-05 | 97.430 | 98.480 | 96.860 | 97.320 | 73.458 | 8,828 |
| 2024-08-02 | 98.500 | 99.760 | 98.100 | 98.500 | 74.349 | 9,003 |
| 2024-08-01 | 99.870 | 99.870 | 97.980 | 98.720 | 74.515 | 5,671 |
| 2024-07-31 | 98.320 | 99.500 | 98.320 | 99.340 | 74.341 | 5,095 |
| 2024-07-30 | 98.720 | 99.200 | 98.000 | 98.290 | 73.556 | 8,413 |
| 2024-07-29 | 98.750 | 100.00 | 98.710 | 98.730 | 73.885 | 8,751 |
| 2024-07-26 | 99.280 | 100.90 | 98.660 | 98.700 | 73.863 | 11,029 |
| 2024-07-25 | 98.400 | 99.650 | 98.110 | 98.900 | 74.012 | 5,403 |
| 2024-07-24 | 98.910 | 99.810 | 98.080 | 98.490 | 73.705 | 6,871 |
| 2024-07-23 | 99.610 | 99.640 | 98.800 | 99.060 | 74.132 | 4,912 |
| 2024-07-22 | 98.110 | 100.15 | 98.000 | 98.250 | 73.526 | 9,118 |
| 2024-07-19 | 97.960 | 98.960 | 97.510 | 98.300 | 73.563 | 5,878 |
| 2024-07-18 | 98.130 | 98.870 | 97.470 | 97.510 | 72.972 | 8,822 |
| 2024-07-17 | 98.120 | 99.010 | 98.050 | 98.080 | 73.399 | 7,518 |
| 2024-07-16 | 98.180 | 99.350 | 98.010 | 98.120 | 73.428 | 6,812 |
| 2024-07-15 | 97.110 | 99.310 | 97.110 | 97.980 | 73.324 | 9,727 |
| 2024-07-12 | 97.000 | 97.870 | 96.830 | 97.670 | 73.092 | 7,207 |
| 2024-07-11 | 97.590 | 97.760 | 96.700 | 96.810 | 72.448 | 6,882 |
| 2024-07-10 | 97.710 | 97.710 | 96.520 | 97.410 | 72.897 | 6,478 |
| 2024-07-09 | 96.450 | 97.000 | 96.000 | 96.970 | 72.568 | 6,144 |
| 2024-07-08 | 97.850 | 99.000 | 95.500 | 96.110 | 71.924 | 36,078 |
| 2024-07-05 | 97.450 | 97.980 | 96.720 | 97.650 | 73.077 | 13,148 |
| 2024-07-04 | 97.000 | 97.720 | 96.730 | 97.450 | 72.927 | 5,429 |
| 2024-07-03 | 96.800 | 98.270 | 96.500 | 96.990 | 72.583 | 5,984 |
| 2024-07-02 | 97.500 | 98.260 | 96.570 | 96.800 | 72.441 | 5,703 |
| 2024-07-01 | 99.500 | 99.500 | 96.500 | 97.500 | 72.965 | 5,916 |
| 2024-06-28 | 99.980 | 100.99 | 99.650 | 99.950 | 74.162 | 9,607 |
| 2024-06-27 | 99.510 | 99.970 | 99.200 | 99.560 | 73.873 | 4,002 |
| 2024-06-26 | 97.790 | 99.510 | 97.790 | 99.510 | 73.835 | 4,987 |
| 2024-06-25 | 97.980 | 98.500 | 97.500 | 97.790 | 72.559 | 5,402 |
| 2024-06-24 | 97.430 | 98.400 | 97.110 | 97.980 | 72.700 | 6,728 |
| 2024-06-21 | 97.380 | 98.000 | 96.000 | 97.400 | 72.270 | 10,326 |
| 2024-06-20 | 96.990 | 98.170 | 96.760 | 97.510 | 72.351 | 5,847 |
| 2024-06-19 | 98.700 | 98.980 | 96.500 | 96.970 | 71.951 | 10,604 |
| 2024-06-18 | 98.420 | 99.600 | 98.030 | 98.790 | 73.301 | 4,537 |
| 2024-06-17 | 97.820 | 100.56 | 97.810 | 98.800 | 73.309 | 11,555 |
| 2024-06-14 | 96.350 | 99.900 | 96.350 | 97.810 | 72.574 | 9,912 |
| 2024-06-13 | 97.930 | 97.930 | 95.860 | 96.970 | 71.951 | 7,555 |
| 2024-06-12 | 98.630 | 99.840 | 97.350 | 97.970 | 72.693 | 11,445 |
| 2024-06-11 | 99.650 | 99.890 | 97.980 | 98.940 | 73.412 | 10,432 |
| 2024-06-10 | 101.05 | 101.05 | 98.700 | 99.650 | 73.939 | 25,917 |
| 2024-06-07 | 100.67 | 102.00 | 100.21 | 101.05 | 74.978 | 5,691 |
| 2024-06-06 | 100.51 | 101.00 | 100.25 | 100.67 | 74.696 | 2,909 |
| 2024-06-05 | 101.38 | 101.71 | 100.50 | 100.77 | 74.770 | 5,087 |
| 2024-06-04 | 100.34 | 102.34 | 100.28 | 101.40 | 75.238 | 3,554 |
| 2024-06-03 | 101.59 | 102.46 | 100.25 | 101.22 | 75.104 | 9,524 |
| 2024-05-31 | 102.24 | 102.94 | 100.87 | 101.60 | 74.755 | 13,437 |
| 2024-05-29 | 100.79 | 102.00 | 100.49 | 101.88 | 74.961 | 8,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.4400 BRL |
| 2026-09-01 | 0.4400 BRL |
| 2026-08-03 | 0.4400 BRL |
| 2026-07-01 | 2.6800 BRL |
| 2026-06-01 | 0.8500 BRL |
| 2026-05-04 | 0.8500 BRL |
| 2026-04-01 | 0.8500 BRL |
| 2026-03-02 | 0.7000 BRL |
| 2026-02-02 | 0.7000 BRL |
| 2026-01-02 | 0.5300 BRL |
| 2025-12-01 | 0.6000 BRL |
| 2025-11-03 | 0.6000 BRL |
| 2025-10-01 | 0.6000 BRL |
| 2025-09-01 | 0.6000 BRL |
| 2025-08-01 | 0.6000 BRL |
| 2025-07-01 | 0.5600 BRL |
| 2025-06-02 | 0.5800 BRL |
| 2025-05-02 | 0.5800 BRL |
| 2025-04-01 | 0.5800 BRL |
| 2025-03-05 | 0.6200 BRL |
| 2025-02-03 | 0.6200 BRL |
| 2025-01-02 | 0.6200 BRL |
| 2024-12-02 | 0.6200 BRL |
| 2024-11-01 | 0.6200 BRL |
| 2024-10-01 | 0.8500 BRL |
| 2024-09-02 | 0.8500 BRL |
| 2024-08-01 | 0.8500 BRL |
| 2024-07-01 | 0.8500 BRL |
| 2024-06-03 | 0.8500 BRL |
| 2024-05-02 | 0.8500 BRL |
| 2024-04-01 | 0.8500 BRL |
| 2024-03-01 | 0.8500 BRL |
| 2024-02-01 | 0.8500 BRL |
| 2024-01-02 | 0.7200 BRL |
| 2023-12-01 | 0.7200 BRL |
| 2023-11-01 | 0.7200 BRL |
| 2023-10-02 | 0.7200 BRL |
| 2023-09-01 | 0.7200 BRL |
| 2023-08-01 | 0.7500 BRL |
| 2023-07-03 | 0.8300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.