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
2024-03-01	99.960	99.960	99.010	99.850	72.219	8,552
2024-02-29	100.00	100.99	99.970	100.12	71.800	6,523
2024-02-28	99.400	100.12	99.400	100.00	71.714	4,804
2024-02-27	100.19	100.20	99.260	99.400	71.283	7,638
2024-02-26	100.04	100.20	99.900	100.19	71.850	5,832
2024-02-23	99.500	100.15	99.500	100.04	71.742	5,081
2024-02-22	100.00	100.10	99.320	99.500	71.355	12,684
2024-02-21	99.770	100.38	99.770	100.00	71.714	5,369
2024-02-20	100.17	100.17	99.700	99.750	71.534	6,423
2024-02-19	100.33	100.40	99.850	100.17	71.835	7,917
2024-02-16	100.05	100.70	99.790	100.17	71.835	9,321
2024-02-15	100.05	100.50	99.810	100.05	71.749	8,494
2024-02-14	99.800	100.05	99.210	100.05	71.749	4,952
2024-02-09	100.00	100.09	99.670	100.05	71.749	5,095
2024-02-08	99.410	100.09	99.410	100.00	71.714	8,103
2024-02-07	99.570	99.650	99.070	99.410	71.290	4,419
2024-02-06	98.480	99.740	98.480	99.580	71.412	5,760
2024-02-05	98.710	99.500	98.490	98.800	70.853	5,073
2024-02-02	98.900	99.500	98.020	98.710	70.788	6,303
2024-02-01	99.690	99.920	98.650	99.100	71.068	6,061
2024-01-31	99.100	100.07	99.050	99.860	71.004	6,330
2024-01-30	99.500	99.650	98.500	99.100	70.463	5,508
2024-01-29	98.290	99.850	98.100	99.840	70.989	7,525
2024-01-26	97.930	98.470	97.930	98.290	69.887	6,064
2024-01-25	98.500	99.350	97.610	97.930	69.631	7,787
2024-01-24	98.180	99.450	98.010	98.500	70.037	6,719
2024-01-23	98.010	99.490	98.000	98.160	69.795	13,233
2024-01-22	98.000	98.500	97.790	98.230	69.845	8,711
2024-01-19	98.770	99.000	98.200	98.310	69.901	4,381
2024-01-18	98.710	99.230	98.650	98.770	70.229	4,521
2024-01-17	98.200	99.290	98.200	98.710	70.186	7,267
2024-01-16	97.900	98.200	97.790	98.200	69.823	9,220
2024-01-15	97.930	98.660	97.820	97.900	69.610	6,151
2024-01-12	98.020	98.760	97.800	97.930	69.631	6,685
2024-01-11	97.820	98.410	97.800	98.300	69.894	4,423
2024-01-10	97.700	98.220	96.800	97.810	69.546	5,069
2024-01-09	98.000	98.800	97.060	97.790	69.532	13,187
2024-01-08	97.000	98.000	96.650	98.000	69.681	6,362
2024-01-05	96.700	97.630	96.110	97.000	68.970	12,417
2024-01-04	98.300	98.500	96.500	96.690	68.750	9,542
2024-01-03	98.300	98.300	97.410	98.300	69.894	6,385
2024-01-02	97.720	98.970	97.720	98.150	69.788	8,335
2023-12-28	97.670	98.980	97.460	97.700	68.958	6,440
2023-12-27	96.920	97.850	96.900	97.670	68.937	8,248
2023-12-26	96.280	97.160	96.120	96.920	68.408	7,877
2023-12-22	96.690	96.750	96.130	96.300	67.970	14,812
2023-12-21	96.560	96.840	96.550	96.680	68.238	5,526
2023-12-20	96.740	96.840	96.100	96.570	68.161	9,804
2023-12-19	96.700	97.250	96.400	96.740	68.281	7,113
2023-12-18	97.950	97.950	96.090	96.700	68.252	9,749
2023-12-15	96.710	97.890	96.510	97.180	68.591	7,694
2023-12-14	97.000	97.420	96.500	96.810	68.330	6,630
2023-12-13	96.580	97.140	96.300	96.900	68.393	4,214
2023-12-12	96.900	97.840	96.550	96.570	68.161	9,786
2023-12-11	97.360	97.950	96.750	97.090	68.528	5,518
2023-12-08	96.630	97.390	96.500	97.350	68.711	3,629
2023-12-07	96.280	96.900	96.150	96.630	68.203	4,725
2023-12-06	96.960	97.300	96.270	96.280	67.956	9,628
2023-12-05	96.770	97.470	96.510	96.960	68.436	4,755
2023-12-04	96.720	97.480	96.210	97.480	68.803	7,427

← NewerPage 12 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.