SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 66.950 | 68.140 | 66.120 | 68.120 | 52.811 | 18,369 |
| 2024-11-12 | 66.560 | 66.990 | 65.570 | 66.950 | 51.904 | 18,437 |
| 2024-11-11 | 65.030 | 66.900 | 64.540 | 66.560 | 51.602 | 41,226 |
| 2024-11-08 | 65.100 | 65.340 | 63.510 | 64.710 | 50.168 | 16,782 |
| 2024-11-07 | 66.810 | 66.810 | 64.250 | 64.990 | 50.385 | 40,761 |
| 2024-11-06 | 66.300 | 68.000 | 63.580 | 66.810 | 51.796 | 24,704 |
| 2024-11-05 | 63.580 | 66.370 | 62.310 | 66.370 | 51.455 | 49,565 |
| 2024-11-04 | 65.870 | 65.870 | 62.610 | 63.580 | 49.292 | 68,105 |
| 2024-11-01 | 66.000 | 67.980 | 63.460 | 66.400 | 51.478 | 75,822 |
| 2024-10-31 | 70.000 | 70.860 | 68.150 | 70.860 | 54.455 | 43,679 |
| 2024-10-30 | 71.000 | 71.200 | 65.540 | 70.000 | 53.794 | 32,865 |
| 2024-10-29 | 67.220 | 71.930 | 67.200 | 70.370 | 54.078 | 28,308 |
| 2024-10-28 | 71.500 | 71.500 | 65.460 | 66.500 | 51.104 | 83,057 |
| 2024-10-25 | 79.860 | 79.860 | 72.310 | 72.610 | 55.800 | 85,951 |
| 2024-10-24 | 78.800 | 80.000 | 71.800 | 79.970 | 61.456 | 94,685 |
| 2024-10-23 | 81.350 | 81.760 | 80.000 | 80.650 | 61.978 | 17,794 |
| 2024-10-22 | 83.800 | 83.850 | 80.610 | 80.610 | 61.948 | 29,813 |
| 2024-10-21 | 86.900 | 87.480 | 83.710 | 84.000 | 64.553 | 28,100 |
| 2024-10-18 | 86.800 | 86.830 | 85.730 | 86.830 | 66.728 | 12,837 |
| 2024-10-17 | 88.500 | 89.000 | 85.100 | 86.850 | 66.743 | 37,067 |
| 2024-10-16 | 90.000 | 91.290 | 89.200 | 89.650 | 68.895 | 22,991 |
| 2024-10-15 | 90.000 | 91.490 | 90.000 | 91.170 | 70.063 | 9,371 |
| 2024-10-14 | 89.710 | 90.120 | 89.700 | 90.090 | 69.233 | 6,733 |
| 2024-10-11 | 89.970 | 90.880 | 89.500 | 89.700 | 68.933 | 10,717 |
| 2024-10-10 | 91.200 | 91.200 | 89.920 | 89.980 | 69.148 | 12,904 |
| 2024-10-09 | 90.390 | 91.320 | 90.000 | 90.200 | 69.317 | 8,063 |
| 2024-10-08 | 91.240 | 91.240 | 90.390 | 90.450 | 69.509 | 6,164 |
| 2024-10-07 | 90.500 | 91.450 | 90.500 | 91.230 | 70.109 | 6,726 |
| 2024-10-04 | 90.290 | 91.710 | 90.000 | 90.700 | 69.702 | 7,226 |
| 2024-10-03 | 90.460 | 90.680 | 90.000 | 90.290 | 69.387 | 8,218 |
| 2024-10-02 | 91.250 | 91.600 | 90.010 | 90.690 | 69.694 | 9,456 |
| 2024-10-01 | 92.470 | 92.470 | 90.950 | 91.080 | 69.994 | 9,917 |
| 2024-09-30 | 93.000 | 94.000 | 92.830 | 93.320 | 71.062 | 7,893 |
| 2024-09-27 | 91.480 | 92.700 | 91.480 | 92.700 | 70.590 | 7,114 |
| 2024-09-26 | 92.240 | 92.490 | 91.490 | 91.870 | 69.958 | 5,636 |
| 2024-09-25 | 91.800 | 92.670 | 91.260 | 91.590 | 69.744 | 6,972 |
| 2024-09-24 | 91.000 | 92.290 | 91.000 | 91.800 | 69.904 | 6,785 |
| 2024-09-23 | 91.150 | 91.990 | 90.680 | 91.000 | 69.295 | 11,631 |
| 2024-09-20 | 91.600 | 91.720 | 90.020 | 91.100 | 69.371 | 12,727 |
| 2024-09-19 | 92.040 | 92.040 | 91.260 | 91.570 | 69.729 | 8,346 |
| 2024-09-18 | 92.580 | 92.600 | 91.870 | 92.050 | 70.095 | 9,480 |
| 2024-09-17 | 93.400 | 93.400 | 92.070 | 92.600 | 70.514 | 11,484 |
| 2024-09-16 | 93.810 | 93.850 | 93.050 | 93.400 | 71.123 | 8,478 |
| 2024-09-13 | 92.910 | 93.920 | 92.750 | 93.850 | 71.465 | 13,413 |
| 2024-09-12 | 93.500 | 93.770 | 92.740 | 92.920 | 70.757 | 6,980 |
| 2024-09-11 | 93.910 | 93.910 | 93.140 | 93.500 | 71.199 | 6,106 |
| 2024-09-10 | 93.700 | 94.300 | 93.410 | 93.650 | 71.313 | 8,965 |
| 2024-09-09 | 96.590 | 96.600 | 92.990 | 93.700 | 71.351 | 49,246 |
| 2024-09-06 | 96.310 | 96.890 | 96.120 | 96.590 | 73.552 | 4,982 |
| 2024-09-05 | 96.600 | 96.900 | 96.060 | 96.310 | 73.339 | 5,253 |
| 2024-09-04 | 96.600 | 96.850 | 96.240 | 96.600 | 73.559 | 4,647 |
| 2024-09-03 | 96.480 | 96.950 | 96.180 | 96.490 | 73.476 | 6,441 |
| 2024-09-02 | 96.790 | 96.790 | 96.140 | 96.320 | 73.346 | 4,793 |
| 2024-08-30 | 97.420 | 97.750 | 96.720 | 97.000 | 73.217 | 9,155 |
| 2024-08-29 | 97.240 | 97.850 | 96.910 | 97.420 | 73.534 | 7,467 |
| 2024-08-28 | 97.330 | 97.850 | 96.860 | 97.240 | 73.398 | 4,907 |
| 2024-08-27 | 97.800 | 98.200 | 97.100 | 97.190 | 73.360 | 6,069 |
| 2024-08-26 | 97.470 | 98.400 | 97.250 | 97.880 | 73.881 | 5,994 |
| 2024-08-23 | 96.610 | 98.410 | 96.610 | 97.470 | 73.572 | 7,625 |
| 2024-08-22 | 96.600 | 97.920 | 96.600 | 97.230 | 73.390 | 4,996 |
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.