SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 52.840 | 53.860 | 52.840 | 53.500 | 45.174 | 7,842 |
| 2025-08-07 | 53.480 | 53.760 | 52.700 | 53.070 | 44.811 | 8,721 |
| 2025-08-06 | 52.160 | 52.950 | 52.040 | 52.950 | 44.709 | 7,989 |
| 2025-08-05 | 52.080 | 52.480 | 51.900 | 52.200 | 44.076 | 9,335 |
| 2025-08-04 | 53.200 | 53.360 | 51.500 | 52.090 | 43.983 | 21,931 |
| 2025-08-01 | 53.920 | 53.920 | 52.500 | 53.370 | 45.064 | 14,313 |
| 2025-07-31 | 53.970 | 55.270 | 53.400 | 54.000 | 45.089 | 14,447 |
| 2025-07-30 | 56.880 | 56.990 | 53.330 | 53.330 | 44.530 | 66,513 |
| 2025-07-29 | 56.400 | 56.780 | 55.550 | 55.900 | 46.676 | 7,743 |
| 2025-07-28 | 57.220 | 57.440 | 55.670 | 56.000 | 46.759 | 10,686 |
| 2025-07-25 | 56.600 | 57.490 | 56.600 | 56.650 | 47.302 | 5,828 |
| 2025-07-24 | 57.350 | 57.350 | 56.550 | 56.620 | 47.277 | 6,428 |
| 2025-07-23 | 57.420 | 57.450 | 56.860 | 56.960 | 47.561 | 6,297 |
| 2025-07-22 | 57.650 | 57.650 | 56.810 | 56.850 | 47.469 | 7,804 |
| 2025-07-21 | 58.500 | 58.530 | 57.340 | 57.650 | 48.137 | 10,448 |
| 2025-07-18 | 59.170 | 59.170 | 58.380 | 58.520 | 48.863 | 6,169 |
| 2025-07-17 | 59.110 | 59.310 | 58.760 | 58.920 | 49.197 | 5,897 |
| 2025-07-16 | 59.350 | 59.440 | 59.080 | 59.100 | 49.348 | 4,374 |
| 2025-07-15 | 59.000 | 59.590 | 58.580 | 59.070 | 49.323 | 9,021 |
| 2025-07-14 | 59.400 | 59.500 | 58.850 | 59.000 | 49.264 | 11,603 |
| 2025-07-11 | 59.160 | 59.460 | 58.750 | 58.970 | 49.239 | 8,619 |
| 2025-07-10 | 58.970 | 59.190 | 58.600 | 59.000 | 49.264 | 6,714 |
| 2025-07-09 | 59.180 | 59.380 | 58.730 | 59.190 | 49.423 | 10,045 |
| 2025-07-08 | 58.800 | 59.450 | 58.500 | 58.590 | 48.922 | 7,837 |
| 2025-07-07 | 59.000 | 59.530 | 58.590 | 59.170 | 49.406 | 7,285 |
| 2025-07-04 | 59.200 | 59.500 | 58.950 | 58.950 | 49.222 | 5,069 |
| 2025-07-03 | 59.090 | 59.850 | 58.710 | 58.890 | 49.172 | 13,299 |
| 2025-07-02 | 59.430 | 59.430 | 58.170 | 58.640 | 48.964 | 13,946 |
| 2025-07-01 | 60.000 | 60.100 | 59.120 | 59.370 | 49.573 | 9,281 |
| 2025-06-30 | 60.100 | 60.250 | 59.520 | 60.140 | 49.749 | 9,078 |
| 2025-06-27 | 60.100 | 60.240 | 59.560 | 60.100 | 49.715 | 5,919 |
| 2025-06-26 | 60.240 | 60.760 | 60.020 | 60.050 | 49.674 | 4,811 |
| 2025-06-25 | 59.990 | 60.780 | 59.910 | 60.250 | 49.840 | 3,680 |
| 2025-06-24 | 60.010 | 60.870 | 59.900 | 60.350 | 49.922 | 4,647 |
| 2025-06-23 | 60.130 | 60.920 | 59.900 | 59.900 | 49.550 | 4,815 |
| 2025-06-20 | 59.590 | 60.250 | 59.480 | 60.130 | 49.740 | 5,397 |
| 2025-06-18 | 60.150 | 60.220 | 59.460 | 60.210 | 49.806 | 9,018 |
| 2025-06-17 | 60.020 | 60.120 | 59.720 | 60.020 | 49.649 | 6,025 |
| 2025-06-16 | 61.000 | 61.490 | 59.700 | 60.080 | 49.699 | 14,134 |
| 2025-06-13 | 59.570 | 60.990 | 59.510 | 60.500 | 50.046 | 7,243 |
| 2025-06-12 | 59.880 | 59.950 | 59.230 | 59.570 | 49.277 | 8,935 |
| 2025-06-11 | 60.620 | 60.710 | 59.740 | 59.880 | 49.533 | 5,053 |
| 2025-06-10 | 60.390 | 61.000 | 60.000 | 60.010 | 49.641 | 9,314 |
| 2025-06-09 | 60.870 | 61.000 | 60.060 | 60.420 | 49.980 | 8,208 |
| 2025-06-06 | 60.850 | 61.000 | 60.250 | 60.870 | 50.352 | 5,170 |
| 2025-06-05 | 60.200 | 60.500 | 60.000 | 60.240 | 49.831 | 6,760 |
| 2025-06-04 | 60.800 | 61.260 | 60.000 | 60.000 | 49.633 | 7,463 |
| 2025-06-03 | 63.190 | 63.190 | 60.800 | 60.800 | 50.294 | 8,628 |
| 2025-06-02 | 64.220 | 64.230 | 62.340 | 62.600 | 51.783 | 5,561 |
| 2025-05-30 | 63.250 | 65.450 | 63.000 | 65.300 | 53.537 | 9,173 |
| 2025-05-29 | 63.050 | 63.520 | 62.020 | 63.410 | 51.988 | 7,234 |
| 2025-05-28 | 62.730 | 63.300 | 61.800 | 63.000 | 51.651 | 9,155 |
| 2025-05-27 | 62.050 | 62.410 | 61.700 | 61.950 | 50.791 | 5,160 |
| 2025-05-26 | 61.450 | 62.220 | 61.450 | 62.050 | 50.873 | 7,903 |
| 2025-05-23 | 62.270 | 62.610 | 61.500 | 61.510 | 50.430 | 7,151 |
| 2025-05-22 | 62.180 | 62.610 | 61.100 | 61.850 | 50.709 | 10,775 |
| 2025-05-21 | 61.280 | 62.170 | 61.280 | 61.560 | 50.471 | 4,668 |
| 2025-05-20 | 62.100 | 62.100 | 61.060 | 61.280 | 50.241 | 6,294 |
| 2025-05-19 | 62.050 | 62.610 | 61.100 | 62.000 | 50.832 | 9,771 |
| 2025-05-16 | 60.970 | 63.450 | 60.970 | 62.100 | 50.914 | 6,330 |
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.