SDI Logística Rio - Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 52.730 | 54.340 | 52.700 | 53.970 | 53.970 | 6,805 |
| 2026-10-19 | 52.400 | 53.400 | 52.350 | 52.740 | 52.740 | 7,933 |
| 2026-10-16 | 52.190 | 53.290 | 52.190 | 52.840 | 52.840 | 3,686 |
| 2026-10-15 | 52.300 | 53.480 | 52.280 | 52.990 | 52.990 | 5,757 |
| 2026-10-14 | 52.320 | 53.070 | 52.320 | 52.620 | 52.620 | 5,172 |
| 2026-10-13 | 54.000 | 54.500 | 52.350 | 52.910 | 52.910 | 11,498 |
| 2026-10-09 | 54.500 | 55.990 | 53.010 | 55.830 | 55.830 | 16,887 |
| 2026-10-08 | 52.000 | 54.460 | 51.790 | 54.280 | 54.280 | 13,337 |
| 2026-10-07 | 50.800 | 52.890 | 50.790 | 52.050 | 52.050 | 17,297 |
| 2026-10-06 | 50.890 | 51.300 | 49.730 | 50.800 | 50.800 | 13,310 |
| 2026-10-05 | 51.300 | 52.400 | 49.300 | 49.600 | 49.600 | 14,957 |
| 2026-10-02 | 49.550 | 50.720 | 49.170 | 50.480 | 50.480 | 10,453 |
| 2026-10-01 | 49.850 | 50.190 | 49.000 | 49.440 | 49.440 | 6,994 |
| 2026-09-30 | 51.140 | 51.340 | 50.810 | 51.000 | 50.560 | 5,311 |
| 2026-09-29 | 49.990 | 51.450 | 49.990 | 51.140 | 50.699 | 4,464 |
| 2026-09-28 | 51.040 | 51.550 | 49.610 | 51.000 | 50.560 | 11,377 |
| 2026-09-25 | 49.600 | 51.020 | 49.250 | 51.020 | 50.580 | 9,189 |
| 2026-09-24 | 49.060 | 49.960 | 48.850 | 49.250 | 48.825 | 14,438 |
| 2026-09-23 | 50.300 | 50.900 | 48.200 | 48.570 | 48.151 | 20,532 |
| 2026-09-22 | 51.520 | 52.240 | 49.600 | 50.800 | 50.362 | 19,682 |
| 2026-09-21 | 51.800 | 52.480 | 51.060 | 51.520 | 51.076 | 9,895 |
| 2026-09-18 | 51.820 | 53.000 | 51.000 | 51.800 | 51.353 | 20,990 |
| 2026-09-17 | 50.710 | 50.900 | 48.500 | 49.600 | 49.172 | 8,598 |
| 2026-09-16 | 50.630 | 51.400 | 49.290 | 49.870 | 49.440 | 13,129 |
| 2026-09-15 | 50.790 | 51.540 | 50.500 | 50.630 | 50.193 | 7,703 |
| 2026-09-14 | 49.320 | 50.750 | 48.920 | 50.550 | 50.114 | 7,191 |
| 2026-09-11 | 49.100 | 49.770 | 48.400 | 49.340 | 48.914 | 7,857 |
| 2026-09-10 | 48.800 | 49.360 | 48.670 | 48.820 | 48.399 | 3,764 |
| 2026-09-09 | 49.000 | 49.980 | 48.600 | 48.800 | 48.379 | 5,995 |
| 2026-09-08 | 49.150 | 50.350 | 49.100 | 49.900 | 49.470 | 9,438 |
| 2026-09-04 | 49.200 | 49.480 | 48.120 | 49.160 | 48.736 | 8,146 |
| 2026-09-03 | 49.660 | 50.400 | 48.710 | 48.710 | 48.290 | 11,190 |
| 2026-09-02 | 46.460 | 49.750 | 46.160 | 49.170 | 48.746 | 35,552 |
| 2026-09-01 | 49.460 | 49.650 | 46.000 | 46.800 | 46.396 | 18,639 |
| 2026-08-31 | 48.350 | 51.920 | 48.350 | 49.900 | 49.033 | 12,946 |
| 2026-08-28 | 50.900 | 52.910 | 48.270 | 48.980 | 48.129 | 59,009 |
| 2026-08-27 | 47.000 | 51.100 | 46.690 | 51.100 | 50.212 | 18,965 |
| 2026-08-26 | 48.000 | 48.000 | 46.520 | 47.000 | 46.184 | 12,299 |
| 2026-08-25 | 44.000 | 47.900 | 43.670 | 47.520 | 46.695 | 263,086 |
| 2026-08-24 | 46.770 | 48.140 | 44.710 | 44.930 | 44.150 | 30,439 |
| 2026-08-21 | 47.000 | 47.000 | 45.570 | 46.590 | 45.781 | 26,337 |
| 2026-08-20 | 47.390 | 48.220 | 46.330 | 46.880 | 46.066 | 16,179 |
| 2026-08-19 | 47.210 | 48.500 | 46.900 | 46.920 | 46.105 | 9,534 |
| 2026-08-18 | 49.090 | 49.500 | 46.810 | 47.210 | 46.390 | 15,247 |
| 2026-08-17 | 49.680 | 50.380 | 48.620 | 48.800 | 47.952 | 9,370 |
| 2026-08-14 | 49.700 | 51.780 | 49.470 | 49.700 | 48.837 | 14,692 |
| 2026-08-13 | 49.450 | 51.190 | 49.450 | 49.700 | 48.837 | 12,505 |
| 2026-08-12 | 50.000 | 50.580 | 49.210 | 49.450 | 48.591 | 10,592 |
| 2026-08-11 | 51.130 | 51.970 | 49.800 | 49.930 | 49.063 | 13,181 |
| 2026-08-10 | 51.000 | 52.000 | 50.970 | 51.060 | 50.173 | 13,582 |
| 2026-08-07 | 51.790 | 52.540 | 50.710 | 51.040 | 50.154 | 9,258 |
| 2026-08-06 | 52.010 | 52.500 | 51.360 | 51.750 | 50.851 | 9,744 |
| 2026-08-05 | 53.260 | 53.820 | 52.500 | 52.500 | 51.588 | 14,505 |
| 2026-08-04 | 55.000 | 55.100 | 53.080 | 53.100 | 52.178 | 12,796 |
| 2026-08-03 | 57.140 | 57.390 | 54.270 | 54.720 | 53.770 | 27,529 |
| 2026-07-31 | 57.000 | 58.220 | 57.000 | 57.540 | 56.108 | 7,787 |
| 2026-07-30 | 57.170 | 57.880 | 56.820 | 57.680 | 56.245 | 8,870 |
| 2026-07-29 | 57.200 | 57.540 | 56.800 | 57.170 | 55.747 | 5,009 |
| 2026-07-28 | 56.980 | 58.000 | 56.600 | 57.240 | 55.816 | 6,748 |
| 2026-07-27 | 57.220 | 57.600 | 55.820 | 57.000 | 55.582 | 14,404 |
Page 1 of 2 · 64 trading daysOlder →
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.