SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 60.800 | 62.000 | 60.800 | 61.980 | 50.815 | 8,285 |
| 2025-05-14 | 60.950 | 61.570 | 60.000 | 60.800 | 49.848 | 8,931 |
| 2025-05-13 | 60.250 | 60.950 | 60.250 | 60.550 | 49.643 | 5,898 |
| 2025-05-12 | 60.370 | 61.600 | 60.060 | 60.250 | 49.397 | 10,561 |
| 2025-05-09 | 60.800 | 61.160 | 60.560 | 60.560 | 49.651 | 6,602 |
| 2025-05-08 | 60.620 | 61.160 | 60.610 | 60.800 | 49.848 | 4,611 |
| 2025-05-07 | 60.750 | 61.000 | 60.610 | 60.610 | 49.692 | 4,766 |
| 2025-05-06 | 60.560 | 61.170 | 60.560 | 60.750 | 49.807 | 6,266 |
| 2025-05-05 | 62.300 | 62.310 | 60.110 | 60.800 | 49.848 | 14,685 |
| 2025-05-02 | 64.970 | 64.970 | 62.510 | 62.900 | 51.569 | 7,322 |
| 2025-04-30 | 62.150 | 65.000 | 61.760 | 65.000 | 52.800 | 10,643 |
| 2025-04-29 | 62.000 | 62.420 | 61.110 | 62.150 | 50.485 | 6,156 |
| 2025-04-28 | 61.650 | 62.000 | 61.400 | 61.450 | 49.916 | 7,160 |
| 2025-04-25 | 61.200 | 62.220 | 61.060 | 61.450 | 49.916 | 7,728 |
| 2025-04-24 | 61.600 | 61.600 | 61.010 | 61.030 | 49.575 | 4,563 |
| 2025-04-23 | 60.700 | 61.610 | 60.530 | 61.340 | 49.827 | 7,470 |
| 2025-04-22 | 60.010 | 61.190 | 59.960 | 60.700 | 49.307 | 6,323 |
| 2025-04-17 | 60.150 | 61.190 | 59.950 | 59.960 | 48.706 | 7,081 |
| 2025-04-16 | 60.600 | 61.670 | 59.990 | 60.180 | 48.884 | 4,832 |
| 2025-04-15 | 59.890 | 60.710 | 59.710 | 60.600 | 49.226 | 3,890 |
| 2025-04-14 | 60.600 | 60.980 | 59.710 | 59.710 | 48.503 | 6,456 |
| 2025-04-11 | 60.990 | 62.420 | 59.780 | 60.000 | 48.738 | 8,446 |
| 2025-04-10 | 61.310 | 61.790 | 60.010 | 60.120 | 48.836 | 4,036 |
| 2025-04-09 | 60.380 | 61.910 | 59.780 | 60.700 | 49.307 | 6,071 |
| 2025-04-08 | 60.330 | 61.990 | 59.710 | 61.000 | 49.551 | 6,192 |
| 2025-04-07 | 61.600 | 62.760 | 59.870 | 60.000 | 48.738 | 12,859 |
| 2025-04-04 | 61.810 | 63.010 | 60.600 | 61.610 | 50.046 | 9,572 |
| 2025-04-03 | 63.990 | 63.990 | 61.500 | 61.820 | 50.217 | 7,851 |
| 2025-04-02 | 62.140 | 65.230 | 62.130 | 62.590 | 50.842 | 7,344 |
| 2025-04-01 | 62.960 | 63.310 | 61.510 | 62.140 | 50.477 | 10,225 |
| 2025-03-31 | 62.800 | 63.960 | 61.970 | 63.600 | 51.191 | 14,403 |
| 2025-03-28 | 63.600 | 64.230 | 62.960 | 63.030 | 50.733 | 11,082 |
| 2025-03-27 | 66.570 | 66.590 | 63.690 | 64.700 | 52.077 | 11,428 |
| 2025-03-26 | 66.050 | 66.290 | 64.540 | 65.700 | 52.882 | 6,524 |
| 2025-03-25 | 66.650 | 67.790 | 65.010 | 65.290 | 52.552 | 7,997 |
| 2025-03-24 | 67.990 | 68.550 | 66.260 | 66.640 | 53.638 | 6,431 |
| 2025-03-21 | 68.580 | 69.490 | 66.500 | 67.600 | 54.411 | 7,981 |
| 2025-03-20 | 64.530 | 69.690 | 64.530 | 67.580 | 54.395 | 13,643 |
| 2025-03-19 | 63.440 | 64.540 | 63.010 | 64.530 | 51.940 | 9,375 |
| 2025-03-18 | 62.850 | 63.270 | 62.460 | 62.890 | 50.620 | 9,749 |
| 2025-03-17 | 63.060 | 63.310 | 62.500 | 62.870 | 50.604 | 7,048 |
| 2025-03-14 | 63.580 | 63.580 | 62.500 | 63.060 | 50.757 | 5,543 |
| 2025-03-13 | 62.650 | 63.330 | 62.170 | 62.960 | 50.676 | 4,267 |
| 2025-03-12 | 63.320 | 63.870 | 62.250 | 62.610 | 50.395 | 7,570 |
| 2025-03-11 | 63.500 | 63.860 | 62.730 | 63.320 | 50.966 | 3,976 |
| 2025-03-10 | 62.990 | 64.710 | 62.670 | 64.000 | 51.513 | 6,147 |
| 2025-03-07 | 61.970 | 63.490 | 61.720 | 63.140 | 50.821 | 6,085 |
| 2025-03-06 | 62.200 | 63.200 | 61.400 | 61.700 | 49.662 | 8,449 |
| 2025-03-05 | 61.380 | 63.300 | 61.100 | 62.200 | 50.065 | 5,918 |
| 2025-02-28 | 60.100 | 63.290 | 60.020 | 62.000 | 49.406 | 9,451 |
| 2025-02-27 | 60.910 | 61.690 | 59.590 | 60.400 | 48.131 | 15,293 |
| 2025-02-26 | 61.000 | 63.110 | 60.300 | 60.300 | 48.051 | 9,611 |
| 2025-02-25 | 60.700 | 63.390 | 60.700 | 61.750 | 49.207 | 8,471 |
| 2025-02-24 | 61.900 | 61.900 | 60.100 | 60.700 | 48.370 | 14,635 |
| 2025-02-21 | 61.480 | 61.900 | 60.920 | 61.900 | 49.326 | 9,501 |
| 2025-02-20 | 60.960 | 62.100 | 60.870 | 60.870 | 48.506 | 10,734 |
| 2025-02-19 | 59.900 | 61.000 | 59.620 | 60.960 | 48.577 | 7,639 |
| 2025-02-18 | 59.520 | 60.420 | 58.740 | 59.900 | 47.733 | 12,821 |
| 2025-02-17 | 59.010 | 60.270 | 59.010 | 59.520 | 47.430 | 9,826 |
| 2025-02-14 | 57.990 | 59.890 | 57.810 | 59.000 | 47.016 | 10,678 |
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.