SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 57.950 | 58.540 | 57.790 | 57.980 | 46.203 | 7,861 |
| 2025-02-12 | 59.900 | 59.900 | 57.900 | 58.000 | 46.219 | 12,390 |
| 2025-02-11 | 58.550 | 60.430 | 58.550 | 60.000 | 47.812 | 8,056 |
| 2025-02-10 | 59.210 | 60.450 | 58.550 | 58.550 | 46.657 | 10,302 |
| 2025-02-07 | 60.290 | 61.990 | 59.000 | 59.210 | 47.183 | 11,698 |
| 2025-02-06 | 59.810 | 60.790 | 59.690 | 60.290 | 48.044 | 5,403 |
| 2025-02-05 | 61.800 | 61.800 | 59.620 | 59.810 | 47.661 | 9,377 |
| 2025-02-04 | 60.440 | 61.840 | 60.300 | 61.180 | 48.753 | 5,852 |
| 2025-02-03 | 61.000 | 62.000 | 60.000 | 60.530 | 48.235 | 11,748 |
| 2025-01-31 | 61.620 | 62.800 | 61.620 | 62.270 | 49.127 | 9,151 |
| 2025-01-30 | 62.100 | 62.610 | 61.000 | 61.620 | 48.614 | 7,326 |
| 2025-01-29 | 62.010 | 62.960 | 62.000 | 62.120 | 49.009 | 5,528 |
| 2025-01-28 | 62.700 | 63.500 | 62.000 | 62.010 | 48.922 | 5,172 |
| 2025-01-27 | 63.250 | 63.860 | 62.500 | 62.700 | 49.466 | 10,223 |
| 2025-01-24 | 62.010 | 63.820 | 62.010 | 63.250 | 49.900 | 6,115 |
| 2025-01-23 | 62.250 | 62.960 | 62.000 | 62.110 | 49.001 | 5,986 |
| 2025-01-22 | 61.780 | 63.000 | 61.780 | 62.250 | 49.111 | 7,626 |
| 2025-01-21 | 61.800 | 63.140 | 61.300 | 61.790 | 48.749 | 8,045 |
| 2025-01-20 | 61.200 | 62.750 | 60.830 | 61.800 | 48.756 | 13,937 |
| 2025-01-17 | 61.760 | 63.900 | 60.400 | 61.000 | 48.125 | 21,447 |
| 2025-01-16 | 62.760 | 63.490 | 60.710 | 61.770 | 48.733 | 20,544 |
| 2025-01-15 | 62.100 | 63.900 | 61.750 | 62.760 | 49.514 | 9,352 |
| 2025-01-14 | 62.550 | 63.440 | 61.900 | 62.000 | 48.914 | 8,208 |
| 2025-01-13 | 62.000 | 63.490 | 61.980 | 62.600 | 49.388 | 7,541 |
| 2025-01-10 | 62.110 | 63.360 | 62.000 | 62.000 | 48.914 | 6,560 |
| 2025-01-09 | 62.460 | 63.890 | 62.000 | 62.000 | 48.914 | 4,607 |
| 2025-01-08 | 63.630 | 65.040 | 62.400 | 62.460 | 49.277 | 9,228 |
| 2025-01-07 | 66.390 | 66.400 | 62.000 | 64.630 | 50.989 | 17,267 |
| 2025-01-06 | 68.480 | 68.480 | 65.280 | 66.430 | 52.409 | 9,264 |
| 2025-01-03 | 70.190 | 71.860 | 67.230 | 68.490 | 54.034 | 13,527 |
| 2025-01-02 | 68.050 | 72.990 | 68.010 | 71.400 | 56.330 | 15,316 |
| 2024-12-30 | 64.900 | 69.440 | 64.900 | 69.440 | 54.308 | 8,837 |
| 2024-12-27 | 60.160 | 64.990 | 60.160 | 64.900 | 50.758 | 12,127 |
| 2024-12-26 | 60.750 | 61.450 | 60.150 | 60.160 | 47.050 | 19,502 |
| 2024-12-23 | 60.400 | 61.490 | 59.420 | 60.310 | 47.168 | 23,645 |
| 2024-12-20 | 58.000 | 60.850 | 57.990 | 59.800 | 46.769 | 21,738 |
| 2024-12-19 | 58.000 | 59.980 | 56.820 | 58.000 | 45.361 | 16,596 |
| 2024-12-18 | 58.100 | 61.060 | 57.800 | 58.000 | 45.361 | 26,888 |
| 2024-12-17 | 59.070 | 59.380 | 58.000 | 58.050 | 45.400 | 24,757 |
| 2024-12-16 | 59.000 | 63.000 | 58.800 | 59.070 | 46.198 | 21,650 |
| 2024-12-13 | 59.610 | 63.480 | 59.000 | 59.000 | 46.143 | 27,265 |
| 2024-12-12 | 60.920 | 62.000 | 59.010 | 59.610 | 46.620 | 16,077 |
| 2024-12-11 | 58.320 | 60.500 | 58.320 | 60.300 | 47.160 | 28,320 |
| 2024-12-10 | 59.010 | 59.400 | 58.000 | 58.300 | 45.596 | 18,210 |
| 2024-12-09 | 59.800 | 62.500 | 59.300 | 59.600 | 46.612 | 23,576 |
| 2024-12-06 | 56.990 | 63.500 | 55.400 | 59.200 | 46.300 | 50,998 |
| 2024-12-05 | 60.960 | 60.960 | 56.600 | 57.610 | 45.056 | 34,985 |
| 2024-12-04 | 65.000 | 65.100 | 61.030 | 61.290 | 47.934 | 32,353 |
| 2024-12-03 | 68.000 | 68.000 | 65.000 | 65.210 | 51.000 | 15,622 |
| 2024-12-02 | 70.480 | 71.100 | 68.010 | 68.970 | 53.941 | 12,718 |
| 2024-11-29 | 72.500 | 73.300 | 69.000 | 71.100 | 55.122 | 14,872 |
| 2024-11-28 | 75.590 | 75.630 | 72.250 | 73.330 | 56.850 | 8,506 |
| 2024-11-27 | 75.250 | 76.960 | 73.030 | 74.640 | 57.866 | 13,257 |
| 2024-11-26 | 72.000 | 76.640 | 71.420 | 75.240 | 58.331 | 9,944 |
| 2024-11-25 | 72.890 | 74.470 | 70.570 | 72.000 | 55.819 | 11,467 |
| 2024-11-22 | 77.260 | 77.260 | 72.440 | 72.490 | 56.199 | 13,795 |
| 2024-11-21 | 77.200 | 78.430 | 76.390 | 77.270 | 59.905 | 10,445 |
| 2024-11-19 | 72.450 | 79.390 | 72.440 | 77.200 | 59.851 | 23,015 |
| 2024-11-18 | 69.850 | 74.240 | 69.850 | 71.730 | 55.610 | 17,634 |
| 2024-11-14 | 68.700 | 71.650 | 68.470 | 69.850 | 54.153 | 23,473 |
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.