SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 69.000 | 70.450 | 68.990 | 70.450 | 62.272 | 8,491 |
| 2026-01-29 | 69.410 | 69.430 | 68.070 | 69.170 | 61.140 | 11,041 |
| 2026-01-28 | 68.560 | 69.430 | 68.040 | 69.410 | 61.353 | 14,722 |
| 2026-01-27 | 66.700 | 70.250 | 66.700 | 68.940 | 60.937 | 34,315 |
| 2026-01-26 | 67.800 | 68.350 | 66.220 | 66.510 | 58.789 | 15,874 |
| 2026-01-23 | 68.000 | 68.790 | 67.800 | 67.800 | 59.929 | 10,868 |
| 2026-01-22 | 68.800 | 68.800 | 67.780 | 67.800 | 59.929 | 5,189 |
| 2026-01-21 | 68.590 | 69.480 | 68.100 | 68.110 | 60.203 | 9,486 |
| 2026-01-20 | 68.350 | 69.090 | 68.000 | 68.590 | 60.628 | 8,519 |
| 2026-01-19 | 68.340 | 69.100 | 67.730 | 68.350 | 60.416 | 9,082 |
| 2026-01-16 | 66.510 | 68.380 | 66.340 | 67.850 | 59.974 | 9,217 |
| 2026-01-15 | 67.090 | 68.490 | 66.340 | 66.340 | 58.639 | 7,269 |
| 2026-01-14 | 66.200 | 67.650 | 66.060 | 67.100 | 59.311 | 10,824 |
| 2026-01-13 | 66.750 | 67.500 | 66.050 | 66.670 | 58.931 | 9,917 |
| 2026-01-12 | 67.000 | 67.290 | 66.050 | 67.000 | 59.222 | 8,643 |
| 2026-01-09 | 68.300 | 68.620 | 66.830 | 66.890 | 59.125 | 10,098 |
| 2026-01-08 | 67.800 | 69.650 | 67.710 | 68.800 | 60.813 | 7,276 |
| 2026-01-07 | 66.980 | 68.220 | 66.200 | 67.980 | 60.089 | 274,275 |
| 2026-01-06 | 65.750 | 67.220 | 65.260 | 66.650 | 58.913 | 6,983 |
| 2026-01-05 | 65.990 | 66.240 | 64.710 | 65.140 | 57.578 | 8,857 |
| 2026-01-02 | 65.000 | 66.470 | 64.770 | 65.990 | 58.330 | 9,261 |
| 2025-12-30 | 68.000 | 69.940 | 67.800 | 69.100 | 60.588 | 10,773 |
| 2025-12-29 | 67.710 | 68.630 | 66.830 | 68.000 | 59.623 | 9,890 |
| 2025-12-26 | 68.720 | 68.720 | 67.710 | 67.710 | 59.369 | 8,734 |
| 2025-12-23 | 67.100 | 69.400 | 66.750 | 68.500 | 60.062 | 8,609 |
| 2025-12-22 | 64.190 | 68.000 | 64.190 | 67.120 | 58.852 | 15,059 |
| 2025-12-19 | 63.870 | 64.880 | 63.710 | 64.790 | 56.809 | 5,208 |
| 2025-12-18 | 64.010 | 64.400 | 63.600 | 63.710 | 55.862 | 5,949 |
| 2025-12-17 | 63.900 | 64.670 | 63.400 | 64.060 | 56.169 | 6,425 |
| 2025-12-16 | 63.800 | 65.220 | 63.340 | 64.000 | 56.116 | 5,976 |
| 2025-12-15 | 63.860 | 63.860 | 63.300 | 63.810 | 55.950 | 7,028 |
| 2025-12-12 | 63.800 | 63.990 | 63.360 | 63.860 | 55.993 | 7,627 |
| 2025-12-11 | 63.950 | 64.000 | 63.410 | 63.800 | 55.941 | 4,369 |
| 2025-12-10 | 64.490 | 64.500 | 63.360 | 63.940 | 56.064 | 9,926 |
| 2025-12-09 | 64.650 | 64.870 | 64.150 | 64.490 | 56.546 | 9,754 |
| 2025-12-08 | 64.150 | 64.600 | 64.150 | 64.530 | 56.581 | 5,818 |
| 2025-12-05 | 63.630 | 64.580 | 63.340 | 64.440 | 56.502 | 9,938 |
| 2025-12-04 | 63.580 | 63.680 | 63.100 | 63.280 | 55.485 | 6,701 |
| 2025-12-03 | 63.790 | 63.790 | 63.120 | 63.580 | 55.748 | 26,739 |
| 2025-12-02 | 63.650 | 63.800 | 63.450 | 63.790 | 55.932 | 8,458 |
| 2025-12-01 | 63.660 | 63.660 | 62.700 | 63.640 | 55.801 | 19,309 |
| 2025-11-28 | 63.400 | 64.460 | 63.240 | 64.140 | 55.713 | 20,730 |
| 2025-11-27 | 63.300 | 63.400 | 63.220 | 63.400 | 55.070 | 4,761 |
| 2025-11-26 | 63.540 | 63.920 | 62.980 | 63.300 | 54.983 | 8,886 |
| 2025-11-25 | 63.000 | 63.900 | 62.980 | 63.540 | 55.192 | 7,492 |
| 2025-11-24 | 63.100 | 63.420 | 62.900 | 63.090 | 54.801 | 7,184 |
| 2025-11-21 | 62.790 | 63.260 | 62.700 | 62.800 | 54.549 | 6,874 |
| 2025-11-19 | 62.990 | 63.520 | 62.610 | 62.880 | 54.618 | 6,924 |
| 2025-11-18 | 62.330 | 63.430 | 62.330 | 62.990 | 54.714 | 8,297 |
| 2025-11-17 | 62.000 | 62.490 | 61.430 | 62.330 | 54.141 | 12,408 |
| 2025-11-14 | 62.080 | 62.600 | 61.900 | 62.350 | 54.158 | 7,251 |
| 2025-11-13 | 61.650 | 62.070 | 61.650 | 62.000 | 53.854 | 4,757 |
| 2025-11-12 | 61.990 | 62.060 | 61.300 | 61.900 | 53.767 | 10,675 |
| 2025-11-11 | 61.160 | 62.000 | 60.950 | 62.000 | 53.854 | 9,494 |
| 2025-11-10 | 61.400 | 61.620 | 60.910 | 61.190 | 53.150 | 15,076 |
| 2025-11-07 | 61.630 | 62.010 | 61.520 | 61.780 | 53.663 | 6,584 |
| 2025-11-06 | 62.220 | 62.520 | 61.620 | 61.800 | 53.680 | 9,107 |
| 2025-11-05 | 61.830 | 62.990 | 61.110 | 62.220 | 54.045 | 9,542 |
| 2025-11-04 | 61.100 | 62.100 | 60.970 | 61.830 | 53.706 | 9,648 |
| 2025-11-03 | 62.300 | 62.300 | 61.100 | 61.100 | 53.072 | 9,589 |
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.