See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← INLG11.SA stock page

Inter Logistico Fundo De Investimento Imobiliario - FII historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-0570.48070.69069.95069.95066.8152,783
2026-05-0470.69070.70070.33070.70067.5321,454
2026-04-3071.18071.18070.92070.95067.1955,247
2026-04-2970.92071.29070.92071.13067.3661,278
2026-04-2871.30071.30070.94070.94067.1861,033
2026-04-2771.61072.32070.95070.95067.19510,036
2026-04-2472.05072.52071.50071.97068.16117,734
2026-04-2373.20073.49071.58072.05068.23715,136
← NewerPage 3 of 3 · 128 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.6000 BRL
2026-09-010.6000 BRL
2026-08-030.6000 BRL
2026-07-010.6000 BRL
2026-06-010.6000 BRL
2026-05-040.6000 BRL
2026-04-010.6000 BRL
2026-03-020.6000 BRL
2026-02-020.6000 BRL
2026-01-020.7600 BRL
2025-12-010.7300 BRL
2025-11-030.7400 BRL
2025-10-010.7500 BRL
2025-09-010.7600 BRL
2025-08-010.7700 BRL
2025-07-010.7800 BRL
2025-06-020.7800 BRL
2025-05-020.7800 BRL
2025-04-010.7200 BRL
2025-03-050.7300 BRL
2025-02-030.7400 BRL
2025-01-020.8000 BRL
2024-12-020.8000 BRL
2024-11-010.8000 BRL
2024-10-010.8000 BRL
2024-09-020.7500 BRL
2024-08-010.7300 BRL
2024-07-010.7200 BRL
2024-06-030.7200 BRL
2024-05-020.7300 BRL
2024-04-010.7200 BRL
2024-03-010.7100 BRL
2024-02-010.7200 BRL
2024-01-020.7200 BRL
2023-12-010.7200 BRL
2023-11-010.7000 BRL
2023-10-020.6400 BRL
2023-09-010.6400 BRL
2023-08-010.6400 BRL
2023-07-030.6359 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.