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
2026-04-29	75.250	75.250	73.900	74.440	67.796	15,728
2026-04-28	73.900	75.250	73.710	75.250	68.533	37,593
2026-04-27	76.240	76.780	73.660	73.800	67.213	38,528
2026-04-24	77.490	77.520	75.430	76.220	69.417	34,135
2026-04-23	77.660	78.140	77.110	77.140	70.255	15,498
2026-04-22	77.990	78.300	77.880	77.950	70.992	12,991
2026-04-20	77.930	78.350	77.600	78.280	71.293	19,851
2026-04-17	78.000	78.300	77.900	77.970	71.010	7,312
2026-04-16	78.010	78.100	77.810	77.900	70.947	7,948
2026-04-15	77.900	78.010	77.340	78.010	71.047	20,265
2026-04-14	77.960	78.000	77.950	77.990	71.029	9,942
2026-04-13	77.910	78.010	77.910	77.940	70.983	7,833
2026-04-10	77.920	78.040	77.920	78.000	71.038	6,088
2026-04-09	78.010	78.010	77.900	77.920	70.965	7,250
2026-04-08	77.950	78.050	77.900	78.020	71.056	6,088
2026-04-07	77.900	78.100	77.900	77.950	70.992	7,950
2026-04-06	77.800	78.060	77.740	77.940	70.983	13,496
2026-04-02	77.910	78.050	77.910	77.950	70.992	6,570
2026-04-01	77.050	78.380	77.050	78.100	71.129	14,769
2026-03-31	77.920	78.200	77.900	77.900	70.173	6,311
2026-03-30	77.990	78.040	77.900	78.040	70.299	32,400
2026-03-27	77.900	78.030	77.810	78.020	70.281	39,537
2026-03-26	77.810	78.100	77.810	78.040	70.299	29,487
2026-03-25	77.620	78.110	77.620	78.030	70.290	12,670
2026-03-24	77.640	78.420	77.640	77.690	69.983	8,762
2026-03-23	77.580	78.510	77.500	77.960	70.227	31,499
2026-03-20	77.970	78.100	77.680	78.040	70.299	23,454
2026-03-19	77.780	78.490	77.780	78.000	70.263	22,742
2026-03-18	78.080	78.090	77.950	78.020	70.281	9,824
2026-03-17	78.000	78.100	77.770	78.090	70.344	10,834
2026-03-16	76.690	78.230	76.080	78.100	70.353	29,037
2026-03-13	77.020	77.350	76.500	76.690	69.083	18,529
2026-03-12	78.240	78.680	76.620	77.500	69.812	35,646
2026-03-11	79.000	79.880	78.670	78.850	71.028	23,503
2026-03-10	78.000	79.410	78.000	79.040	71.199	15,396
2026-03-09	78.000	78.400	77.630	78.350	70.578	14,739
2026-03-06	78.790	78.790	78.130	78.530	70.740	12,772
2026-03-05	78.600	78.640	77.900	78.640	70.839	14,797
2026-03-04	76.410	78.500	76.410	78.230	70.470	15,993
2026-03-03	76.800	77.000	76.180	76.560	68.965	13,789
2026-03-02	77.950	78.340	76.460	76.900	69.272	23,654
2026-02-27	79.800	80.970	77.400	78.650	70.218	21,758
2026-02-26	79.340	81.000	79.340	79.760	71.209	18,281
2026-02-25	79.980	79.980	78.770	79.370	70.860	16,767
2026-02-24	79.930	80.000	78.870	79.340	70.834	22,156
2026-02-23	77.210	80.480	77.070	79.930	71.360	29,068
2026-02-20	78.000	78.990	76.810	77.590	69.271	36,918
2026-02-19	70.590	81.290	70.450	78.200	69.816	99,956
2026-02-18	70.000	70.900	70.000	70.400	62.852	8,167
2026-02-13	69.610	70.570	69.610	70.000	62.495	7,573
2026-02-12	70.210	70.220	69.600	69.600	62.138	13,970
2026-02-11	69.940	70.400	69.580	70.010	62.504	9,752
2026-02-10	69.700	70.570	69.660	69.950	62.450	10,559
2026-02-09	70.000	70.140	69.090	69.890	62.397	12,093
2026-02-06	70.160	70.380	69.870	70.130	62.611	6,759
2026-02-05	70.240	70.240	69.720	70.160	62.638	10,481
2026-02-04	70.000	70.250	69.210	70.170	62.647	10,902
2026-02-03	68.950	70.340	68.440	70.110	62.593	15,498
2026-02-02	69.990	69.990	68.540	68.950	61.558	15,775
2026-01-30	69.000	70.450	68.990	70.450	62.272	8,491

← NewerPage 3 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.