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
2026-07-24	56.600	56.960	56.000	56.160	54.763	7,828
2026-07-23	56.030	56.770	56.020	56.600	55.192	11,543
2026-07-22	59.080	59.530	56.120	56.120	54.724	24,463
2026-07-21	59.760	60.130	58.820	59.540	58.059	13,719
2026-07-20	61.480	61.860	59.320	59.750	58.263	20,318
2026-07-17	61.270	61.890	60.950	61.400	59.872	8,650
2026-07-16	60.300	61.300	59.710	61.270	59.745	6,450
2026-07-15	60.490	60.900	59.920	60.200	58.702	13,054
2026-07-14	58.920	60.530	58.920	60.000	58.507	10,903
2026-07-13	59.550	59.620	58.500	58.920	57.454	6,465
2026-07-10	59.430	59.840	58.750	59.410	57.932	7,871
2026-07-09	59.270	59.660	58.600	59.440	57.961	7,067
2026-07-08	57.490	59.090	57.050	58.680	57.220	22,435
2026-07-07	57.550	57.720	56.450	57.430	56.001	10,421
2026-07-06	58.040	58.040	57.200	57.400	55.972	6,511
2026-07-03	57.650	58.080	56.760	57.650	56.216	32,374
2026-07-02	58.450	58.730	55.980	56.760	55.348	47,129
2026-07-01	59.300	59.300	55.130	58.100	56.654	62,779
2026-06-30	62.610	63.220	62.060	62.580	58.410	17,923
2026-06-29	61.800	62.860	61.800	62.000	57.868	12,605
2026-06-26	62.350	62.460	61.420	62.140	57.999	11,411
2026-06-25	61.530	62.170	60.560	62.060	57.924	13,256
2026-06-24	60.010	61.020	60.000	60.920	56.860	20,027
2026-06-23	61.760	62.300	59.220	60.450	56.422	25,377
2026-06-22	62.050	63.500	61.710	61.760	57.644	18,390
2026-06-19	61.600	64.100	61.600	62.820	58.634	20,907
2026-06-18	62.700	63.090	61.560	61.560	57.458	16,051
2026-06-17	63.870	64.950	62.580	62.700	58.522	10,706
2026-06-16	63.950	63.990	63.250	63.700	59.455	8,421
2026-06-15	63.200	64.840	63.190	63.980	59.716	19,986
2026-06-12	62.990	63.630	62.830	63.180	58.970	6,269
2026-06-11	60.890	63.200	60.890	62.500	58.335	18,792
2026-06-10	61.340	63.200	60.600	60.870	56.814	20,179
2026-06-09	61.520	61.650	60.480	61.340	57.252	21,575
2026-06-08	62.000	62.500	61.000	61.520	57.420	20,351
2026-06-05	61.990	62.260	61.650	61.980	57.850	16,142
2026-06-03	61.750	61.960	61.020	61.370	57.280	19,259
2026-06-02	63.420	63.420	61.500	61.750	57.635	22,933
2026-06-01	65.500	66.250	63.090	63.150	58.942	34,273
2026-05-29	65.200	66.500	65.100	66.330	61.116	18,399
2026-05-28	65.310	65.490	64.840	65.200	60.075	11,512
2026-05-27	64.900	65.670	64.860	65.310	60.176	14,285
2026-05-26	66.000	66.030	64.960	65.520	60.370	28,882
2026-05-25	65.970	66.970	64.920	65.300	60.167	30,731
2026-05-22	64.960	66.850	64.500	66.640	61.402	30,213
2026-05-21	66.470	66.470	64.290	64.610	59.531	30,306
2026-05-20	64.900	66.500	64.680	66.470	61.245	17,313
2026-05-19	66.300	66.540	64.680	64.680	59.596	29,434
2026-05-18	67.800	67.800	65.660	65.750	60.582	34,611
2026-05-15	66.780	68.180	65.800	67.000	61.734	47,018
2026-05-14	66.710	67.390	64.800	66.790	61.540	59,070
2026-05-13	68.760	68.760	66.690	66.920	61.660	33,942
2026-05-12	71.100	72.000	69.000	69.140	63.705	40,484
2026-05-11	75.000	75.000	70.250	70.720	65.161	35,814
2026-05-08	75.780	76.160	75.000	75.010	69.114	9,281
2026-05-07	77.000	77.140	75.640	75.640	69.694	17,425
2026-05-06	77.670	79.050	77.010	77.240	71.169	18,406
2026-05-05	73.000	87.990	72.410	80.460	74.136	299,517
2026-05-04	74.250	74.250	70.240	73.490	67.713	86,179
2026-04-30	73.900	75.000	73.900	74.900	68.214	59,543

← NewerPage 2 of 14 · 830 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.