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
2023-12-01	96.300	97.210	95.710	96.740	68.281	10,099
2023-11-30	96.850	98.980	96.850	97.210	68.104	10,692
2023-11-29	96.990	97.000	96.500	96.850	67.852	6,055
2023-11-28	96.350	97.370	96.350	96.990	67.950	6,545
2023-11-27	97.450	98.010	96.350	97.070	68.006	11,519
2023-11-24	97.810	98.000	97.460	97.460	68.279	7,455
2023-11-23	97.800	98.000	97.100	97.810	68.524	11,446
2023-11-22	97.990	98.030	97.760	97.780	68.503	6,138
2023-11-21	98.040	98.040	97.740	97.880	68.573	6,047
2023-11-20	97.990	98.190	97.500	98.040	68.686	5,159
2023-11-17	97.800	98.190	97.200	98.160	68.770	8,129
2023-11-16	97.610	97.790	97.030	97.630	68.398	11,441
2023-11-14	97.800	97.890	97.320	97.610	68.384	8,783
2023-11-13	98.760	98.760	97.700	97.710	68.454	9,986
2023-11-10	98.200	98.930	97.510	98.790	69.211	6,037
2023-11-09	97.890	98.200	97.260	98.200	68.798	9,446
2023-11-08	97.960	98.490	97.800	97.890	68.580	3,127
2023-11-07	97.590	98.200	97.400	97.960	68.630	4,980
2023-11-06	97.650	98.010	97.000	97.710	68.454	7,621
2023-11-03	97.500	98.250	96.930	97.750	68.482	6,913
2023-11-01	97.880	98.600	97.540	97.590	68.370	5,726
2023-10-31	97.490	98.980	97.490	98.600	68.573	4,860
2023-10-30	97.700	98.460	97.350	97.430	67.760	6,486
2023-10-27	97.900	99.000	97.220	97.700	67.948	4,608
2023-10-26	97.050	99.730	97.050	97.900	68.087	12,205
2023-10-25	97.650	99.140	97.650	98.250	68.330	5,579
2023-10-24	97.600	97.800	96.810	97.650	67.913	5,698
2023-10-23	97.680	98.490	97.130	97.700	67.948	7,100
2023-10-20	99.070	99.070	96.810	97.820	68.031	11,188
2023-10-19	98.990	99.080	97.790	99.070	68.900	7,652
2023-10-18	99.090	99.850	98.130	99.000	68.852	9,001
2023-10-17	99.620	99.900	99.070	99.070	68.900	4,852
2023-10-16	99.900	100.20	99.200	99.630	69.290	7,789
2023-10-13	98.440	99.900	98.440	99.890	69.471	5,250
2023-10-11	99.090	99.870	98.050	98.890	68.775	7,232
2023-10-10	99.800	99.800	99.090	99.090	68.914	5,453
2023-10-09	100.10	100.10	99.070	99.370	69.109	9,187
2023-10-06	99.310	100.10	99.040	100.10	69.617	5,973
2023-10-05	99.520	100.20	99.110	99.320	69.074	7,013
2023-10-04	99.230	100.17	99.230	100.17	69.665	9,688
2023-10-03	99.790	100.20	98.910	99.300	69.060	13,928
2023-10-02	98.940	99.900	98.900	99.790	69.401	14,714
2023-09-29	98.350	99.140	98.100	99.080	68.407	4,574
2023-09-28	96.810	98.000	96.790	98.000	67.661	5,631
2023-09-27	98.300	98.700	96.700	96.810	66.839	6,553
2023-09-26	98.980	98.980	98.200	98.850	68.248	6,362
2023-09-25	99.210	99.580	98.610	98.990	68.344	10,441
2023-09-22	98.660	99.560	98.650	99.210	68.496	5,471
2023-09-21	99.100	99.800	98.470	99.270	68.538	10,121
2023-09-20	99.350	99.860	98.650	99.100	68.420	9,407
2023-09-19	99.760	100.70	98.890	99.440	68.655	25,603
2023-09-18	99.580	100.79	99.290	99.760	68.876	12,191
2023-09-15	99.200	99.940	99.150	99.590	68.759	8,112
2023-09-14	99.530	100.10	99.070	99.180	68.476	5,064
2023-09-13	99.980	100.89	99.270	99.990	69.035	7,021
2023-09-12	100.44	100.50	99.200	99.980	69.028	6,513
2023-09-11	100.25	100.49	99.230	100.46	69.359	11,844
2023-09-08	99.980	100.55	99.720	100.25	69.214	8,456
2023-09-06	99.250	100.99	99.250	100.56	69.428	7,260
2023-09-05	100.20	100.71	99.250	100.00	69.042	8,937

← NewerPage 13 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.