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
2023-09-04	99.910	101.20	99.910	100.20	69.180	4,698
2023-09-01	100.45	100.50	99.200	99.900	68.973	17,498
2023-08-31	98.500	101.40	98.000	101.20	69.373	16,577
2023-08-30	98.000	99.000	96.540	97.910	67.118	15,049
2023-08-29	98.000	98.000	97.480	97.900	67.111	5,361
2023-08-28	97.000	98.440	96.600	98.000	67.180	6,844
2023-08-25	96.470	97.500	96.470	97.500	66.837	6,716
2023-08-24	97.120	97.650	96.360	96.470	66.131	5,123
2023-08-23	96.730	97.190	96.700	96.790	66.350	6,920
2023-08-22	96.900	97.000	96.310	96.730	66.309	10,163
2023-08-21	97.350	98.000	96.230	96.950	66.460	9,055
2023-08-18	97.720	97.900	97.010	97.350	66.734	12,883
2023-08-17	97.730	97.990	96.040	97.720	66.988	10,544
2023-08-16	98.040	98.760	97.630	97.710	66.981	11,007
2023-08-15	97.950	98.050	97.690	97.930	67.132	5,660
2023-08-14	97.990	98.090	97.630	97.950	67.145	8,138
2023-08-11	97.990	98.080	97.610	97.990	67.173	6,094
2023-08-10	97.820	98.000	97.710	97.910	67.118	4,979
2023-08-09	97.600	98.000	97.580	97.840	67.070	4,421
2023-08-08	98.000	98.000	97.730	97.820	67.056	4,235
2023-08-07	97.930	98.000	97.650	98.000	67.180	7,034
2023-08-04	98.100	98.780	97.600	97.930	67.132	6,742
2023-08-03	98.950	99.400	97.880	98.000	67.180	12,244
2023-08-02	98.020	99.400	97.700	98.010	67.186	8,191
2023-08-01	98.000	99.490	97.520	98.000	67.180	20,858
2023-07-31	99.000	99.500	98.620	98.980	67.337	7,034
2023-07-28	99.890	99.910	98.960	99.000	67.351	8,639
2023-07-27	99.950	99.990	99.250	99.890	67.956	7,962
2023-07-26	99.980	99.990	99.800	99.950	67.997	8,218
2023-07-25	99.780	100.00	99.720	99.980	68.018	8,107
2023-07-24	99.750	99.940	99.410	99.780	67.881	4,710
2023-07-21	99.990	100.20	99.410	99.950	67.997	23,832
2023-07-20	99.990	100.00	99.380	100.00	68.031	13,843
2023-07-19	99.220	100.00	99.210	100.00	68.031	28,924
2023-07-18	99.680	100.00	99.160	99.220	67.500	13,415
2023-07-17	100.00	100.00	98.980	99.680	67.813	10,896
2023-07-14	99.710	100.25	99.180	99.180	67.473	15,022
2023-07-13	101.98	101.98	99.540	99.710	67.834	14,366
2023-07-12	101.45	102.02	99.110	101.99	69.385	13,737
2023-07-11	102.38	102.46	100.53	101.45	69.018	12,419
2023-07-10	98.880	102.46	97.710	102.46	69.705	29,806
2023-07-07	97.200	99.490	97.070	98.980	67.337	13,108
2023-07-06	97.400	97.750	96.850	97.740	66.494	8,578
2023-07-05	96.670	97.500	96.100	97.400	66.262	6,930
2023-07-04	96.470	97.700	96.100	96.660	65.759	11,106
2023-07-03	97.000	98.000	95.910	96.500	65.650	12,531
2023-06-30	97.490	98.500	96.500	97.000	65.426	13,793
2023-06-29	97.000	97.410	96.400	97.410	65.702	10,702
2023-06-28	96.850	97.000	96.100	96.800	65.291	11,266
2023-06-27	96.710	97.000	95.850	96.850	65.324	16,190
2023-06-26	95.080	97.130	95.070	96.710	65.230	17,146

← NewerPage 14 of 14 · 831 trading days

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.