São Paulo - Delayed Quote BRL
Inter Logistico Fundo De Investimento Imobiliario - FII (INLG11.SA)
73.75
+0.21
+(0.29%)
At close: May 6 at 5:05:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 73.50 | 74.58 | 73.50 | 73.75 | 73.75 | 879 |
| May 5, 2025 | 74.39 | 74.90 | 73.28 | 73.54 | 73.54 | 2,251 |
| May 2, 2025 | 0.78 Dividend | |||||
| May 2, 2025 | 72.58 | 74.11 | 72.23 | 73.60 | 73.60 | 3,560 |
| Apr 30, 2025 | 72.92 | 73.36 | 71.63 | 73.36 | 72.58 | 4,050 |
| Apr 29, 2025 | 72.72 | 73.07 | 71.92 | 72.92 | 72.14 | 1,148 |
| Apr 28, 2025 | 74.50 | 75.43 | 72.70 | 72.71 | 71.94 | 2,380 |
| Apr 25, 2025 | 71.38 | 73.75 | 70.01 | 73.75 | 72.97 | 3,539 |
| Apr 24, 2025 | 70.38 | 71.04 | 69.02 | 71.04 | 70.28 | 3,183 |
| Apr 23, 2025 | 69.99 | 70.22 | 69.48 | 70.03 | 69.29 | 7,327 |
| Apr 22, 2025 | 68.76 | 70.00 | 68.76 | 70.00 | 69.26 | 3,339 |
| Apr 17, 2025 | 68.30 | 68.75 | 67.50 | 68.75 | 68.02 | 2,510 |
| Apr 16, 2025 | 68.00 | 68.34 | 67.79 | 68.34 | 67.61 | 3,366 |
| Apr 15, 2025 | 68.00 | 68.16 | 67.76 | 68.00 | 67.28 | 4,049 |
| Apr 14, 2025 | 68.00 | 68.22 | 67.86 | 68.07 | 67.35 | 8,483 |
| Apr 11, 2025 | 67.92 | 68.42 | 67.59 | 68.00 | 67.28 | 6,125 |
| Apr 10, 2025 | 67.57 | 68.00 | 67.49 | 67.92 | 67.20 | 1,036 |
| Apr 9, 2025 | 67.80 | 68.00 | 67.46 | 67.57 | 66.85 | 1,161 |
| Apr 8, 2025 | 67.86 | 67.86 | 67.55 | 67.80 | 67.08 | 1,851 |
| Apr 7, 2025 | 67.99 | 68.00 | 67.49 | 67.83 | 67.11 | 1,732 |
| Apr 4, 2025 | 68.33 | 68.33 | 67.35 | 68.00 | 67.28 | 6,040 |
| Apr 3, 2025 | 67.51 | 68.00 | 67.45 | 68.00 | 67.28 | 6,503 |
| Apr 2, 2025 | 67.49 | 67.60 | 67.05 | 67.49 | 66.77 | 18,850 |
| Apr 1, 2025 | 0.72 Dividend | |||||
| Apr 1, 2025 | 67.28 | 67.55 | 66.99 | 67.49 | 66.77 | 37,793 |
| Mar 31, 2025 | 67.50 | 67.72 | 67.36 | 67.50 | 66.07 | 7,203 |
| Mar 28, 2025 | 67.50 | 67.50 | 67.35 | 67.35 | 65.92 | 5,797 |
| Mar 27, 2025 | 67.52 | 67.75 | 67.35 | 67.36 | 65.93 | 5,515 |
| Mar 26, 2025 | 67.50 | 67.50 | 67.13 | 67.37 | 65.94 | 3,967 |
| Mar 25, 2025 | 67.37 | 67.60 | 67.00 | 67.37 | 65.94 | 1,616 |
| Mar 24, 2025 | 67.50 | 67.50 | 66.01 | 67.36 | 65.93 | 4,916 |
| Mar 21, 2025 | 67.40 | 67.68 | 67.21 | 67.38 | 65.95 | 2,056 |
| Mar 20, 2025 | 67.15 | 67.50 | 66.97 | 67.38 | 65.95 | 5,421 |
| Mar 19, 2025 | 67.01 | 67.16 | 67.00 | 67.16 | 65.74 | 1,282 |
| Mar 18, 2025 | 66.99 | 67.00 | 66.50 | 66.99 | 65.57 | 2,837 |
| Mar 17, 2025 | 66.51 | 67.01 | 66.35 | 66.99 | 65.57 | 6,341 |
| Mar 14, 2025 | 66.20 | 66.50 | 66.15 | 66.50 | 65.09 | 952 |
| Mar 13, 2025 | 66.55 | 66.55 | 66.12 | 66.12 | 64.72 | 1,200 |
| Mar 12, 2025 | 66.50 | 66.50 | 66.31 | 66.40 | 64.99 | 1,185 |
| Mar 11, 2025 | 66.89 | 66.89 | 66.30 | 66.50 | 65.09 | 983 |
| Mar 10, 2025 | 66.50 | 66.86 | 66.30 | 66.57 | 65.16 | 2,408 |
| Mar 7, 2025 | 66.00 | 66.96 | 66.00 | 66.49 | 65.08 | 2,309 |
| Mar 6, 2025 | 66.07 | 66.67 | 66.00 | 66.18 | 64.78 | 7,794 |
| Mar 5, 2025 | 0.73 Dividend | |||||
| Mar 5, 2025 | 65.00 | 66.98 | 65.00 | 66.06 | 64.66 | 2,675 |
| Feb 28, 2025 | 66.58 | 66.60 | 66.00 | 66.60 | 64.47 | 1,475 |
| Feb 27, 2025 | 66.00 | 66.40 | 65.80 | 66.13 | 64.02 | 1,557 |
| Feb 26, 2025 | 66.03 | 66.29 | 65.90 | 66.00 | 63.89 | 1,586 |
| Feb 25, 2025 | 66.00 | 66.44 | 65.89 | 66.03 | 63.92 | 1,813 |
| Feb 24, 2025 | 66.00 | 66.97 | 65.80 | 66.03 | 63.92 | 4,297 |
| Feb 21, 2025 | 66.99 | 67.01 | 66.00 | 66.00 | 63.89 | 8,669 |
| Feb 20, 2025 | 66.95 | 67.00 | 66.60 | 66.98 | 64.84 | 2,023 |
| Feb 19, 2025 | 67.00 | 67.00 | 66.65 | 66.95 | 64.81 | 2,710 |
| Feb 18, 2025 | 67.09 | 67.10 | 66.75 | 67.00 | 64.86 | 1,774 |
| Feb 17, 2025 | 67.00 | 67.00 | 66.53 | 66.85 | 64.72 | 1,658 |
| Feb 14, 2025 | 66.75 | 67.00 | 66.53 | 66.53 | 64.41 | 1,035 |
| Feb 13, 2025 | 66.97 | 66.99 | 66.54 | 66.75 | 64.62 | 348 |
| Feb 12, 2025 | 67.40 | 67.40 | 66.52 | 66.99 | 64.85 | 1,937 |
| Feb 11, 2025 | 67.29 | 67.50 | 67.00 | 67.28 | 65.13 | 736 |
| Feb 10, 2025 | 67.50 | 67.50 | 67.15 | 67.28 | 65.13 | 441 |
| Feb 7, 2025 | 67.80 | 67.80 | 67.01 | 67.39 | 65.24 | 502 |
| Feb 6, 2025 | 67.88 | 67.88 | 66.04 | 67.80 | 65.64 | 538 |
| Feb 5, 2025 | 66.00 | 67.88 | 65.99 | 67.88 | 65.71 | 3,470 |
| Feb 4, 2025 | 66.50 | 67.00 | 66.50 | 66.51 | 64.39 | 2,513 |
| Feb 3, 2025 | 0.74 Dividend | |||||
| Feb 3, 2025 | 66.75 | 66.75 | 66.50 | 66.50 | 64.38 | 3,000 |
| Jan 31, 2025 | 67.50 | 67.50 | 67.10 | 67.39 | 64.52 | 1,302 |
| Jan 30, 2025 | 67.00 | 67.70 | 66.79 | 67.50 | 64.63 | 5,950 |
| Jan 29, 2025 | 67.05 | 67.14 | 66.66 | 67.11 | 64.25 | 712 |
| Jan 28, 2025 | 67.20 | 67.20 | 67.00 | 67.05 | 64.20 | 10,253 |
| Jan 27, 2025 | 67.20 | 67.25 | 67.00 | 67.19 | 64.33 | 677 |
| Jan 24, 2025 | 67.00 | 67.25 | 67.00 | 67.20 | 64.34 | 534 |
| Jan 23, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | 64.15 | 904 |
| Jan 22, 2025 | 67.43 | 67.75 | 67.00 | 67.39 | 64.52 | 2,424 |
| Jan 21, 2025 | 67.51 | 67.73 | 67.35 | 67.43 | 64.56 | 818 |
| Jan 20, 2025 | 67.50 | 67.60 | 67.00 | 67.35 | 64.48 | 1,731 |
| Jan 17, 2025 | 69.76 | 70.19 | 67.00 | 67.50 | 64.63 | 6,563 |
| Jan 16, 2025 | 69.76 | 70.20 | 69.76 | 69.92 | 66.95 | 667 |
| Jan 15, 2025 | 69.55 | 70.25 | 69.55 | 69.76 | 66.79 | 1,060 |
| Jan 14, 2025 | 70.09 | 70.09 | 69.55 | 69.55 | 66.59 | 714 |
| Jan 13, 2025 | 70.25 | 70.49 | 69.75 | 69.88 | 66.91 | 1,043 |
| Jan 10, 2025 | 70.00 | 70.24 | 69.33 | 70.24 | 67.25 | 1,062 |
| Jan 9, 2025 | 69.75 | 70.00 | 69.50 | 69.75 | 66.78 | 704 |
| Jan 8, 2025 | 70.99 | 70.99 | 69.75 | 70.00 | 67.02 | 3,387 |
| Jan 7, 2025 | 71.00 | 71.00 | 70.04 | 70.99 | 67.97 | 2,988 |
| Jan 6, 2025 | 70.80 | 71.00 | 69.51 | 71.00 | 67.98 | 6,079 |
| Jan 3, 2025 | 70.55 | 71.10 | 69.51 | 71.00 | 67.98 | 6,073 |
| Jan 2, 2025 | 0.8 Dividend | |||||
| Jan 2, 2025 | 69.50 | 70.20 | 69.25 | 70.00 | 67.02 | 4,933 |
| Dec 30, 2024 | 70.00 | 70.50 | 68.00 | 70.49 | 66.73 | 5,319 |
| Dec 27, 2024 | 65.99 | 70.00 | 65.99 | 70.00 | 66.26 | 3,549 |
| Dec 26, 2024 | 66.05 | 66.50 | 65.99 | 66.00 | 62.47 | 8,073 |
| Dec 23, 2024 | 66.00 | 66.74 | 65.95 | 65.99 | 62.47 | 8,754 |
| Dec 20, 2024 | 66.99 | 69.00 | 65.10 | 65.99 | 62.47 | 8,471 |
| Dec 19, 2024 | 65.90 | 66.58 | 65.25 | 66.00 | 62.47 | 4,397 |
| Dec 18, 2024 | 65.99 | 66.25 | 65.00 | 66.00 | 62.47 | 5,380 |
| Dec 17, 2024 | 65.50 | 66.97 | 64.60 | 65.80 | 62.29 | 9,957 |
| Dec 16, 2024 | 64.77 | 65.75 | 64.50 | 65.40 | 61.91 | 11,237 |
| Dec 13, 2024 | 65.86 | 65.86 | 64.00 | 64.77 | 61.31 | 9,263 |
| Dec 12, 2024 | 65.54 | 66.32 | 64.75 | 65.75 | 62.24 | 11,716 |
| Dec 11, 2024 | 67.50 | 67.50 | 63.01 | 65.54 | 62.04 | 11,207 |
| Dec 10, 2024 | 68.98 | 68.98 | 67.25 | 67.50 | 63.89 | 5,267 |
| Dec 9, 2024 | 67.75 | 69.00 | 67.75 | 69.00 | 65.31 | 8,187 |
| Dec 6, 2024 | 69.05 | 69.73 | 67.60 | 67.90 | 64.27 | 3,533 |
| Dec 5, 2024 | 69.50 | 70.00 | 69.00 | 69.02 | 65.33 | 6,440 |
| Dec 4, 2024 | 70.01 | 70.25 | 69.25 | 69.50 | 65.79 | 1,234 |
| Dec 3, 2024 | 71.00 | 71.38 | 69.58 | 70.00 | 66.26 | 2,554 |
| Dec 2, 2024 | 0.8 Dividend | |||||
| Dec 2, 2024 | 71.80 | 72.25 | 70.98 | 71.00 | 67.21 | 5,540 |
| Nov 29, 2024 | 73.24 | 74.00 | 71.75 | 71.90 | 67.30 | 2,832 |
| Nov 28, 2024 | 74.29 | 75.40 | 73.00 | 73.24 | 68.56 | 4,863 |
| Nov 27, 2024 | 73.93 | 74.90 | 73.55 | 74.29 | 69.54 | 3,176 |
| Nov 26, 2024 | 73.75 | 73.93 | 73.50 | 73.93 | 69.20 | 1,430 |
| Nov 25, 2024 | 74.15 | 74.25 | 73.25 | 73.72 | 69.01 | 9,855 |
| Nov 22, 2024 | 73.30 | 74.25 | 72.50 | 74.15 | 69.41 | 8,788 |
| Nov 21, 2024 | 73.50 | 74.50 | 71.70 | 73.64 | 68.93 | 13,173 |
| Nov 19, 2024 | 70.87 | 75.00 | 70.87 | 73.50 | 68.80 | 14,316 |
| Nov 18, 2024 | 75.98 | 75.98 | 70.50 | 70.50 | 65.99 | 2,257 |
| Nov 14, 2024 | 74.77 | 75.00 | 74.01 | 74.93 | 70.14 | 1,836 |
| Nov 13, 2024 | 74.72 | 74.75 | 74.01 | 74.75 | 69.97 | 2,866 |
| Nov 12, 2024 | 75.11 | 75.95 | 73.50 | 74.72 | 69.94 | 1,263 |
| Nov 11, 2024 | 76.32 | 76.32 | 74.60 | 75.10 | 70.30 | 2,993 |
| Nov 8, 2024 | 76.50 | 77.00 | 76.00 | 76.32 | 71.44 | 1,969 |
| Nov 7, 2024 | 77.23 | 77.43 | 76.34 | 76.34 | 71.46 | 1,047 |
| Nov 6, 2024 | 77.25 | 77.49 | 77.00 | 77.43 | 72.48 | 708 |
| Nov 5, 2024 | 77.63 | 77.63 | 76.32 | 77.00 | 72.08 | 1,285 |
| Nov 4, 2024 | 77.60 | 77.60 | 73.43 | 77.59 | 72.63 | 4,343 |
| Nov 1, 2024 | 0.8 Dividend | |||||
| Nov 1, 2024 | 78.40 | 78.40 | 77.52 | 77.60 | 72.64 | 590 |
| Oct 31, 2024 | 78.60 | 78.80 | 78.25 | 78.40 | 72.64 | 1,168 |
| Oct 30, 2024 | 78.84 | 78.85 | 78.25 | 78.85 | 73.05 | 1,560 |
| Oct 29, 2024 | 80.49 | 80.49 | 78.50 | 78.85 | 73.05 | 3,069 |
| Oct 28, 2024 | 79.50 | 80.15 | 79.00 | 79.44 | 73.60 | 1,596 |
| Oct 25, 2024 | 79.50 | 80.49 | 79.50 | 79.66 | 73.81 | 1,753 |
| Oct 24, 2024 | 80.78 | 81.30 | 79.25 | 80.50 | 74.58 | 811 |
| Oct 23, 2024 | 79.15 | 80.50 | 79.12 | 80.31 | 74.41 | 2,197 |
| Oct 22, 2024 | 81.00 | 81.00 | 78.00 | 80.50 | 74.58 | 6,416 |
| Oct 21, 2024 | 80.52 | 81.00 | 79.50 | 80.48 | 74.57 | 1,015 |
| Oct 18, 2024 | 79.70 | 80.00 | 79.70 | 79.99 | 74.11 | 831 |
| Oct 17, 2024 | 79.52 | 80.22 | 79.50 | 79.91 | 74.04 | 597 |
| Oct 16, 2024 | 79.89 | 80.15 | 79.51 | 79.51 | 73.67 | 1,419 |
| Oct 15, 2024 | 80.00 | 80.00 | 79.70 | 79.99 | 74.11 | 4,698 |
| Oct 14, 2024 | 79.68 | 80.00 | 79.02 | 79.58 | 73.73 | 866 |
| Oct 11, 2024 | 79.36 | 79.97 | 79.00 | 79.68 | 73.82 | 2,345 |
| Oct 10, 2024 | 80.00 | 80.00 | 79.17 | 79.38 | 73.55 | 1,014 |
| Oct 9, 2024 | 80.56 | 81.00 | 79.56 | 79.99 | 74.11 | 3,933 |
| Oct 8, 2024 | 80.90 | 81.06 | 80.56 | 80.56 | 74.64 | 969 |
| Oct 7, 2024 | 81.18 | 81.34 | 80.10 | 81.00 | 75.05 | 2,215 |
| Oct 4, 2024 | 80.82 | 81.18 | 79.90 | 81.18 | 75.21 | 1,511 |
| Oct 3, 2024 | 80.06 | 81.06 | 80.00 | 80.20 | 74.31 | 1,397 |
| Oct 2, 2024 | 81.25 | 81.25 | 80.00 | 80.41 | 74.50 | 2,693 |
| Oct 1, 2024 | 0.8 Dividend | |||||
| Oct 1, 2024 | 81.50 | 81.50 | 80.04 | 81.25 | 75.28 | 1,728 |
| Sep 30, 2024 | 82.98 | 82.98 | 82.00 | 82.48 | 75.68 | 3,601 |
| Sep 27, 2024 | 83.01 | 83.01 | 82.15 | 82.98 | 76.14 | 1,844 |
| Sep 26, 2024 | 82.70 | 83.00 | 82.45 | 83.00 | 76.15 | 703 |
| Sep 25, 2024 | 82.95 | 83.69 | 82.90 | 83.54 | 76.65 | 1,165 |
| Sep 24, 2024 | 83.00 | 83.00 | 82.53 | 82.95 | 76.11 | 1,969 |
| Sep 23, 2024 | 83.06 | 83.06 | 82.45 | 83.01 | 76.16 | 6,862 |
| Sep 20, 2024 | 83.01 | 83.19 | 82.39 | 83.05 | 76.20 | 7,605 |
| Sep 19, 2024 | 83.00 | 83.20 | 82.91 | 83.01 | 76.16 | 3,540 |
| Sep 18, 2024 | 83.49 | 83.67 | 83.00 | 83.20 | 76.34 | 1,198 |
| Sep 17, 2024 | 83.35 | 84.00 | 83.20 | 83.23 | 76.37 | 1,512 |
| Sep 16, 2024 | 83.60 | 83.98 | 83.54 | 83.70 | 76.80 | 764 |
| Sep 13, 2024 | 83.75 | 84.00 | 83.00 | 83.55 | 76.66 | 3,602 |
| Sep 12, 2024 | 84.01 | 84.01 | 83.50 | 83.75 | 76.84 | 4,325 |
| Sep 11, 2024 | 84.00 | 84.35 | 83.40 | 84.35 | 77.39 | 914 |
| Sep 10, 2024 | 84.16 | 84.40 | 83.00 | 84.00 | 77.07 | 2,310 |
| Sep 9, 2024 | 84.69 | 84.69 | 84.25 | 84.35 | 77.39 | 1,299 |
| Sep 6, 2024 | 84.87 | 84.87 | 84.34 | 84.50 | 77.53 | 736 |
| Sep 5, 2024 | 84.55 | 84.59 | 84.40 | 84.48 | 77.51 | 912 |
| Sep 4, 2024 | 85.00 | 85.00 | 84.34 | 84.55 | 77.58 | 956 |
| Sep 3, 2024 | 84.93 | 84.93 | 84.34 | 84.93 | 77.92 | 1,764 |
| Sep 2, 2024 | 0.75 Dividend | |||||
| Sep 2, 2024 | 84.59 | 85.24 | 84.52 | 84.93 | 77.92 | 3,037 |
| Aug 30, 2024 | 85.09 | 85.22 | 84.50 | 85.13 | 77.42 | 3,849 |
| Aug 29, 2024 | 85.15 | 85.19 | 85.00 | 85.09 | 77.38 | 2,173 |
| Aug 28, 2024 | 85.01 | 85.43 | 85.00 | 85.15 | 77.44 | 792 |
| Aug 27, 2024 | 85.13 | 85.46 | 84.99 | 85.20 | 77.48 | 1,395 |
| Aug 26, 2024 | 85.01 | 85.15 | 84.92 | 85.13 | 77.42 | 8,604 |
| Aug 23, 2024 | 84.95 | 85.25 | 84.95 | 85.01 | 77.31 | 505 |
| Aug 22, 2024 | 84.90 | 85.10 | 84.90 | 85.01 | 77.31 | 5,578 |
| Aug 21, 2024 | 85.09 | 85.12 | 84.88 | 85.12 | 77.41 | 8,038 |
| Aug 20, 2024 | 84.99 | 85.09 | 84.83 | 85.09 | 77.38 | 8,236 |
| Aug 19, 2024 | 85.03 | 85.50 | 84.83 | 85.09 | 77.38 | 10,402 |
| Aug 16, 2024 | 85.20 | 85.25 | 85.02 | 85.25 | 77.53 | 6,379 |
| Aug 15, 2024 | 85.52 | 85.52 | 85.00 | 85.20 | 77.48 | 5,827 |
| Aug 14, 2024 | 85.25 | 85.65 | 85.25 | 85.37 | 77.64 | 6,215 |
| Aug 13, 2024 | 85.50 | 86.46 | 85.26 | 85.67 | 77.91 | 5,852 |
| Aug 12, 2024 | 85.50 | 86.00 | 85.10 | 85.46 | 77.72 | 5,154 |
| Aug 9, 2024 | 85.00 | 85.99 | 85.00 | 85.50 | 77.76 | 6,510 |
| Aug 8, 2024 | 86.50 | 86.50 | 85.01 | 86.10 | 78.30 | 6,271 |
| Aug 7, 2024 | 84.52 | 86.50 | 84.52 | 86.50 | 78.67 | 3,596 |
| Aug 6, 2024 | 84.99 | 85.24 | 84.75 | 85.19 | 77.47 | 8,794 |
| Aug 5, 2024 | 85.30 | 85.80 | 84.26 | 84.70 | 77.03 | 1,926 |
| Aug 2, 2024 | 85.93 | 87.00 | 85.01 | 85.15 | 77.44 | 3,103 |
| Aug 1, 2024 | 0.73 Dividend | |||||
| Aug 1, 2024 | 85.40 | 85.67 | 85.00 | 85.66 | 77.90 | 1,513 |
| Jul 31, 2024 | 85.98 | 86.19 | 85.01 | 85.88 | 77.44 | 2,500 |
| Jul 30, 2024 | 86.91 | 86.91 | 85.25 | 86.56 | 78.05 | 9,159 |
| Jul 29, 2024 | 87.19 | 87.19 | 86.33 | 86.97 | 78.42 | 7,559 |
| Jul 26, 2024 | 86.99 | 87.00 | 86.16 | 87.00 | 78.45 | 3,172 |
| Jul 25, 2024 | 85.00 | 86.50 | 84.59 | 86.37 | 77.88 | 8,716 |
| Jul 24, 2024 | 84.99 | 85.00 | 84.57 | 85.00 | 76.64 | 4,372 |
| Jul 23, 2024 | 85.54 | 85.54 | 84.80 | 84.98 | 76.63 | 1,548 |
| Jul 22, 2024 | 85.95 | 86.99 | 85.10 | 85.55 | 77.14 | 3,809 |
| Jul 19, 2024 | 84.99 | 85.99 | 84.60 | 85.99 | 77.54 | 8,029 |
| Jul 18, 2024 | 84.75 | 84.99 | 84.61 | 84.99 | 76.64 | 1,482 |
| Jul 17, 2024 | 85.00 | 85.00 | 84.52 | 84.67 | 76.35 | 1,155 |
| Jul 16, 2024 | 85.40 | 85.40 | 84.78 | 85.00 | 76.64 | 3,528 |
| Jul 15, 2024 | 85.11 | 86.00 | 84.51 | 85.10 | 76.74 | 7,155 |
| Jul 12, 2024 | 85.25 | 85.99 | 85.05 | 85.27 | 76.89 | 10,067 |
| Jul 11, 2024 | 86.60 | 86.60 | 85.99 | 86.30 | 77.82 | 2,651 |
| Jul 10, 2024 | 86.75 | 86.75 | 86.23 | 86.32 | 77.84 | 648 |
| Jul 9, 2024 | 86.75 | 86.75 | 86.34 | 86.75 | 78.22 | 798 |
| Jul 8, 2024 | 86.81 | 86.94 | 86.65 | 86.75 | 78.22 | 1,012 |
| Jul 5, 2024 | 86.75 | 86.95 | 86.55 | 86.81 | 78.28 | 1,739 |
| Jul 4, 2024 | 86.52 | 86.98 | 86.00 | 86.74 | 78.21 | 2,141 |
| Jul 3, 2024 | 88.50 | 88.99 | 86.25 | 86.76 | 78.23 | 4,591 |
| Jul 2, 2024 | 86.25 | 86.25 | 85.50 | 85.99 | 77.54 | 1,539 |
| Jul 1, 2024 | 0.72 Dividend | |||||
| Jul 1, 2024 | 85.97 | 86.74 | 85.03 | 86.17 | 77.70 | 5,111 |
| Jun 28, 2024 | 86.86 | 86.86 | 85.75 | 86.70 | 77.53 | 3,467 |
| Jun 27, 2024 | 84.57 | 86.86 | 84.46 | 86.86 | 77.67 | 10,436 |
| Jun 26, 2024 | 84.46 | 85.00 | 84.30 | 84.50 | 75.56 | 2,318 |
| Jun 25, 2024 | 84.01 | 84.49 | 84.00 | 84.46 | 75.53 | 3,885 |
| Jun 24, 2024 | 84.01 | 84.44 | 83.85 | 84.27 | 75.36 | 3,709 |
| Jun 21, 2024 | 84.34 | 84.74 | 84.01 | 84.40 | 75.47 | 2,445 |
| Jun 20, 2024 | 83.85 | 84.33 | 83.85 | 84.28 | 75.36 | 2,926 |
| Jun 19, 2024 | 84.00 | 84.92 | 84.00 | 84.34 | 75.42 | 3,354 |
| Jun 18, 2024 | 84.50 | 84.70 | 83.95 | 83.97 | 75.09 | 3,145 |
| Jun 17, 2024 | 84.00 | 84.50 | 84.00 | 84.47 | 75.53 | 6,117 |
| Jun 14, 2024 | 84.00 | 84.19 | 83.76 | 84.19 | 75.28 | 1,920 |
| Jun 13, 2024 | 84.00 | 84.20 | 83.71 | 84.14 | 75.24 | 3,176 |
| Jun 12, 2024 | 84.39 | 84.54 | 84.07 | 84.38 | 75.45 | 1,569 |
| Jun 11, 2024 | 84.32 | 84.71 | 84.15 | 84.39 | 75.46 | 2,006 |
| Jun 10, 2024 | 84.85 | 85.09 | 84.26 | 84.97 | 75.98 | 1,982 |
| Jun 7, 2024 | 84.26 | 84.92 | 84.02 | 84.86 | 75.88 | 6,484 |
| Jun 6, 2024 | 84.76 | 85.29 | 84.76 | 85.29 | 76.27 | 2,269 |
| Jun 5, 2024 | 85.00 | 85.09 | 84.75 | 85.00 | 76.01 | 4,485 |
| Jun 4, 2024 | 85.01 | 85.23 | 84.76 | 85.08 | 76.08 | 1,974 |
| Jun 3, 2024 | 0.72 Dividend | |||||
| Jun 3, 2024 | 85.00 | 85.49 | 84.95 | 85.19 | 76.18 | 3,612 |
| May 31, 2024 | 85.01 | 85.21 | 85.00 | 85.21 | 75.55 | 1,675 |
| May 29, 2024 | 85.00 | 85.25 | 84.55 | 85.00 | 75.37 | 2,872 |
| May 28, 2024 | 85.00 | 85.16 | 84.40 | 84.76 | 75.15 | 6,679 |
| May 27, 2024 | 85.38 | 85.40 | 85.00 | 85.14 | 75.49 | 2,843 |
| May 24, 2024 | 85.00 | 85.40 | 84.95 | 85.20 | 75.54 | 2,749 |
| May 23, 2024 | 85.16 | 85.23 | 84.88 | 85.15 | 75.50 | 2,001 |
| May 22, 2024 | 85.38 | 85.40 | 84.86 | 85.00 | 75.37 | 2,416 |
| May 21, 2024 | 84.26 | 85.40 | 84.26 | 85.38 | 75.70 | 4,967 |
| May 20, 2024 | 84.30 | 84.63 | 84.00 | 84.50 | 74.92 | 3,579 |
| May 17, 2024 | 84.02 | 84.25 | 83.99 | 84.23 | 74.68 | 4,588 |
| May 16, 2024 | 84.00 | 84.46 | 83.87 | 84.00 | 74.48 | 2,530 |
| May 15, 2024 | 84.99 | 85.30 | 83.75 | 84.72 | 75.12 | 10,135 |
| May 14, 2024 | 84.60 | 85.00 | 84.32 | 85.00 | 75.37 | 2,369 |
| May 13, 2024 | 85.22 | 85.23 | 84.60 | 85.01 | 75.38 | 2,378 |
| May 10, 2024 | 84.13 | 85.25 | 83.51 | 85.22 | 75.56 | 6,416 |
| May 9, 2024 | 85.40 | 85.40 | 82.00 | 84.00 | 74.48 | 12,780 |
| May 8, 2024 | 85.55 | 85.74 | 85.25 | 85.41 | 75.73 | 2,296 |
| May 7, 2024 | 85.90 | 85.90 | 85.37 | 85.44 | 75.76 | 2,123 |
| May 6, 2024 | 85.50 | 85.94 | 85.49 | 85.73 | 76.01 | 2,660 |
Related Tickers
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
82.05
-0.30%
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
96.41
+0.17%
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.90
-0.56%
RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
86.82
-0.21%
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
119.40
-0.66%
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
85.19
+1.15%
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
101.70
+0.01%