SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	101.70	102.47	100.04	100.79	74.159	13,461
2024-05-27	102.99	103.32	101.52	101.86	74.947	8,102
2024-05-24	101.97	105.01	101.97	102.99	75.778	12,659
2024-05-23	103.76	103.76	101.86	101.97	75.028	8,540
2024-05-22	103.41	103.97	102.41	103.90	76.448	14,336
2024-05-21	101.85	103.98	101.22	103.41	76.087	8,297
2024-05-20	102.50	103.25	101.55	101.85	74.939	8,721
2024-05-17	101.06	103.25	100.50	101.86	74.947	12,416
2024-05-16	101.50	101.96	100.00	100.85	74.204	14,458
2024-05-15	101.73	102.10	100.83	101.82	74.917	15,774
2024-05-14	101.91	103.00	100.46	101.73	74.851	7,628
2024-05-13	100.50	103.19	99.920	101.91	74.984	19,819
2024-05-10	100.00	100.52	99.880	100.50	73.946	5,479
2024-05-09	100.51	100.90	99.500	100.05	73.615	16,150
2024-05-08	100.62	101.20	100.01	100.30	73.799	6,617
2024-05-07	99.650	100.90	99.650	100.69	74.086	4,818
2024-05-06	99.350	100.35	99.120	99.700	73.357	6,165
2024-05-03	99.200	99.370	98.750	99.000	72.842	11,029
2024-05-02	100.07	100.45	98.900	99.000	72.842	6,911
2024-04-30	101.20	101.20	100.33	100.92	73.618	5,154
2024-04-29	102.01	102.49	100.29	101.00	73.676	6,611
2024-04-26	99.770	102.59	99.770	102.50	74.770	11,992
2024-04-25	100.98	101.27	99.770	99.770	72.779	4,720
2024-04-24	99.680	101.43	99.680	100.98	73.661	8,943
2024-04-23	99.580	100.09	99.430	99.430	72.531	5,794
2024-04-22	99.620	100.48	99.550	99.550	72.618	7,953
2024-04-19	100.40	101.89	99.600	99.620	72.669	12,729
2024-04-18	100.70	102.84	100.35	100.61	73.391	12,410
2024-04-17	100.20	101.94	99.790	100.70	73.457	8,246
2024-04-16	100.00	100.46	99.500	100.05	72.983	8,046
2024-04-15	101.28	101.28	99.750	100.00	72.946	7,043
2024-04-12	100.51	101.80	99.920	101.28	73.880	12,691
2024-04-11	99.950	101.51	99.900	100.30	73.165	11,067
2024-04-10	99.850	100.30	99.720	99.950	72.910	5,291
2024-04-09	99.910	100.50	99.590	99.850	72.837	6,275
2024-04-08	99.990	102.89	99.810	99.910	72.881	21,343
2024-04-05	99.880	100.00	99.700	99.990	72.939	8,119
2024-04-04	100.04	100.29	99.550	99.880	72.859	6,447
2024-04-03	100.98	101.39	100.00	100.29	73.158	12,453
2024-04-02	99.900	102.50	99.400	102.50	74.770	12,487
2024-04-01	100.00	100.92	99.010	100.18	73.078	17,759
2024-03-28	100.15	102.52	100.09	100.14	72.429	15,740
2024-03-27	100.01	100.12	99.710	100.09	72.393	6,101
2024-03-26	99.880	100.12	99.760	100.00	72.328	47,450
2024-03-25	99.990	100.11	99.590	99.880	72.241	7,060
2024-03-22	100.05	100.05	99.700	99.990	72.320	11,588
2024-03-21	99.990	100.10	99.500	100.03	72.349	6,420
2024-03-20	99.850	99.980	99.390	99.790	72.176	8,790
2024-03-19	100.00	100.05	99.420	99.590	72.031	7,792
2024-03-18	99.990	100.12	99.550	99.920	72.270	9,204
2024-03-15	100.00	100.10	99.400	99.990	72.320	7,895
2024-03-14	99.960	100.10	99.090	99.800	72.183	6,778
2024-03-13	99.220	99.980	99.220	99.980	72.313	5,112
2024-03-12	99.200	99.970	99.010	99.130	71.698	8,947
2024-03-11	99.350	99.850	98.890	99.190	71.742	8,123
2024-03-08	99.520	99.850	99.350	99.350	71.857	5,214
2024-03-07	99.500	99.970	99.280	99.500	71.966	6,276
2024-03-06	99.870	99.870	99.500	99.500	71.966	5,372
2024-03-05	99.500	99.980	99.420	99.970	72.306	6,143
2024-03-04	99.830	99.960	99.050	99.400	71.894	8,060

← NewerPage 11 of 14 · 831 trading daysOlder →

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.