Inter Logistico Fundo de Investimento Imobiliario Fii (INLG11)

INLG11
🏛️ Brasilien →
74.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 64.49 65.45 62.80 65.45 0.0M
2021-12-29 61.00 65.24 60.92 64.49 0.0M
2021-12-28 59.84 60.99 59.51 60.55 0.0M
2021-12-27 58.77 59.88 58.76 59.84 0.0M
2021-12-23 59.87 59.88 58.76 59.88 0.0M
2021-12-22 59.14 59.87 58.77 59.48 0.0M
2021-12-21 59.08 59.49 58.77 59.31 0.0M
2021-12-20 59.85 59.85 58.02 59.08 0.0M
2021-12-17 58.43 59.87 58.39 59.08 0.0M
2021-12-16 59.35 59.68 58.04 59.14 0.0M
2021-12-15 58.68 59.36 58.17 58.95 0.0M
2021-12-14 57.98 59.38 57.98 59.10 0.0M
2021-12-13 55.56 58.77 54.86 58.00 0.0M
2021-12-10 55.04 55.56 54.90 55.54 0.0M
2021-12-09 55.56 55.57 54.77 55.04 0.0M
2021-12-08 55.54 56.38 54.79 54.79 0.0M
2021-12-07 55.54 56.66 55.34 55.42 0.0M
2021-12-06 54.93 55.78 53.94 55.54 0.0M
2021-12-03 54.75 56.45 53.94 54.23 0.0M
2021-12-02 54.01 56.80 53.86 54.47 0.0M
2021-12-01 56.38 56.53 53.89 53.98 0.0M
2021-11-30 53.78 59.79 52.84 59.79 0.0M
2021-11-29 53.14 53.78 52.83 53.03 0.0M
2021-11-26 53.03 53.91 52.07 52.83 0.0M
2021-11-25 53.92 54.26 52.89 53.03 0.0M
2021-11-24 52.44 53.27 52.09 52.90 0.0M
2021-11-23 53.40 54.05 52.37 53.24 0.0M
2021-11-22 54.45 54.45 53.91 54.26 0.0M
2021-11-19 55.00 55.00 53.95 54.45 0.0M
2021-11-18 55.96 55.96 54.61 54.61 0.0M
2021-11-17 55.91 55.98 55.05 55.34 0.0M
2021-11-16 55.39 56.11 54.04 55.99 0.0M
2021-11-12 55.15 55.53 54.66 55.37 0.0M
2021-11-11 54.47 55.32 54.20 55.15 0.0M
2021-11-10 54.65 57.61 53.91 54.47 0.0M
2021-11-09 56.11 56.12 54.65 54.65 0.0M
2021-11-08 56.50 58.34 55.39 56.12 0.0M
2021-11-05 57.75 57.96 56.07 56.49 0.0M
2021-11-04 57.95 57.97 57.61 57.75 0.0M
2021-11-03 57.19 58.86 57.17 57.61 0.0M
2021-11-01 59.30 59.81 56.99 58.31 0.0M
2021-10-29 59.41 59.41 54.36 59.30 0.0M
2021-10-28 59.92 60.12 58.70 59.05 0.0M
2021-10-27 60.01 60.15 59.55 59.92 0.0M
2021-10-26 59.78 60.15 59.78 60.02 0.0M
2021-10-25 60.81 60.87 60.15 60.15 0.0M
2021-10-22 60.87 60.88 60.15 60.81 0.0M
2021-10-21 61.24 61.25 60.73 60.73 0.0M
2021-10-20 61.38 61.61 60.88 60.88 0.0M
2021-10-19 61.98 62.25 61.28 61.37 0.0M
2021-10-18 61.50 62.27 61.47 61.98 0.0M
2021-10-15 61.56 61.56 61.46 61.50 0.0M
2021-10-14 61.99 62.27 61.25 61.56 0.0M
2021-10-13 62.28 62.33 61.32 62.31 0.0M
2021-10-11 62.35 62.82 61.31 61.78 0.0M
2021-10-08 61.26 64.51 61.25 62.35 0.0M
2021-10-07 60.56 61.43 60.56 61.25 0.0M
2021-10-06 61.25 61.25 60.15 60.56 0.0M
2021-10-05 61.60 62.01 60.88 61.26 0.0M
2021-10-04 61.17 62.42 60.88 60.88 0.0M
2021-10-01 61.63 64.22 61.17 61.17 0.0M
2021-09-30 60.84 60.95 60.53 60.91 0.0M
2021-09-29 60.47 60.95 60.47 60.84 0.0M
2021-09-28 60.95 60.95 60.41 60.41 0.0M
2021-09-27 61.09 61.09 60.48 60.84 0.0M
2021-09-24 61.09 61.09 60.50 60.66 0.0M
2021-09-23 61.03 61.20 60.54 60.94 0.0M
2021-09-22 60.87 61.78 60.72 61.03 0.0M
2021-09-21 61.79 61.83 60.67 61.35 0.0M
2021-09-20 61.87 61.87 60.99 61.03 0.0M
2021-09-17 61.87 61.87 61.73 61.87 0.0M
2021-09-16 61.66 61.99 61.66 61.86 0.0M
2021-09-15 62.66 62.67 61.59 61.66 0.0M
2021-09-14 62.10 62.67 61.80 61.80 0.0M
2021-09-13 62.65 62.67 61.79 62.10 0.0M
2021-09-10 62.66 62.67 62.23 62.27 0.0M
2021-09-09 63.27 63.28 62.31 62.65 0.0M
2021-09-08 63.69 63.74 63.04 63.05 0.0M
2021-09-06 63.96 64.10 62.01 63.74 0.0M
2021-09-03 63.75 64.07 63.39 63.95 0.0M
2021-09-02 63.96 63.96 63.40 63.75 0.0M
2021-09-01 65.19 65.19 61.96 63.96 0.0M
2021-08-31 64.27 65.12 63.00 64.79 0.0M
2021-08-30 64.24 64.45 63.01 64.27 0.0M
2021-08-27 63.51 65.08 63.37 64.24 0.0M
2021-08-26 62.95 63.16 62.64 63.16 0.0M
2021-08-25 63.00 63.01 62.86 62.94 0.0M
2021-08-24 63.00 63.10 62.61 62.89 0.0M
2021-08-23 62.77 63.01 61.93 62.22 0.0M
2021-08-20 62.57 62.85 62.41 62.78 0.0M
2021-08-19 62.60 62.60 60.83 62.41 0.0M
2021-08-18 60.76 62.74 60.76 62.63 0.0M
2021-08-17 61.50 61.50 60.67 61.17 0.0M
2021-08-16 61.48 61.56 60.46 61.37 0.0M
2021-08-13 62.38 62.95 59.38 61.56 0.0M
2021-08-12 62.53 62.99 62.17 62.39 0.0M
2021-08-11 63.01 63.01 61.88 62.53 0.1M
2021-08-10 63.80 64.09 63.00 63.28 0.0M
2021-08-09 64.74 64.74 63.43 63.80 0.0M
2021-08-06 64.24 65.10 63.64 63.74 0.0M
2021-08-05 64.46 65.09 64.45 64.82 0.0M
2021-08-04 64.45 65.18 63.69 65.18 0.0M
2021-08-03 63.58 65.18 63.58 64.30 0.0M
2021-08-02 66.26 66.26 61.57 64.74 0.0M
2021-07-30 64.70 66.94 63.01 66.94 0.0M
2021-07-29 64.56 64.56 63.96 64.48 0.0M
2021-07-28 64.73 64.91 63.01 64.56 0.0M
2021-07-27 64.30 65.01 64.10 64.78 0.0M
2021-07-26 64.48 65.02 64.26 64.26 0.0M
2021-07-23 64.73 65.02 64.42 64.58 0.0M
2021-07-22 64.68 64.80 64.45 64.73 0.0M
2021-07-21 65.17 65.68 64.05 64.68 0.0M
2021-07-20 65.59 65.75 64.50 65.17 0.0M
2021-07-19 65.01 65.75 64.08 65.57 0.0M
2021-07-16 65.33 65.59 64.08 65.03 0.0M
2021-07-15 65.61 65.61 64.66 64.66 0.0M
2021-07-14 65.75 65.75 64.80 64.80 0.0M
2021-07-13 64.79 66.91 64.71 65.66 0.0M
2021-07-12 64.67 64.80 62.93 64.71 0.0M
2021-07-08 65.00 65.00 63.90 64.72 0.0M
2021-07-07 63.66 65.00 62.93 65.00 0.0M
2021-07-06 63.68 63.72 62.97 63.67 0.0M
2021-07-05 62.93 64.62 62.93 62.98 0.0M
2021-07-02 63.29 65.19 62.65 62.93 0.0M
2021-07-01 64.30 64.59 63.24 63.29 0.0M
2021-06-30 63.15 64.38 62.97 63.54 0.0M
2021-06-29 61.21 63.32 61.16 62.60 0.0M
2021-06-28 63.68 63.68 60.83 61.21 0.0M
2021-06-25 64.88 64.88 62.74 63.68 0.0M
2021-06-24 63.69 63.69 63.53 63.55 0.0M
2021-06-23 65.06 65.07 63.70 63.75 0.0M
2021-06-22 66.04 66.04 64.41 65.06 0.0M
2021-06-21 66.18 66.19 65.54 65.89 0.0M
2021-06-18 66.12 66.12 65.41 65.69 0.0M
2021-06-17 66.14 66.21 65.16 65.40 0.0M
2021-06-16 66.09 66.45 65.26 66.14 0.0M
2021-06-15 66.43 66.43 65.84 66.04 0.0M
2021-06-14 66.55 66.55 65.27 65.80 0.0M
2021-06-11 66.62 67.10 66.38 66.55 0.0M
2021-06-10 66.70 66.82 66.49 66.55 0.0M
2021-06-09 66.91 66.92 66.19 66.70 0.0M
2021-06-08 66.92 67.23 66.37 66.91 0.0M
2021-06-07 66.91 66.92 66.02 66.91 0.0M
2021-06-04 67.13 67.26 66.92 66.96 0.0M
2021-06-02 66.90 66.91 66.57 66.84 0.0M
2021-06-01 66.91 67.26 66.55 66.91 0.0M
2021-05-31 66.87 66.87 66.53 66.84 0.0M
2021-05-28 66.86 66.87 66.53 66.86 0.0M
2021-05-27 66.53 66.86 66.25 66.52 0.0M
2021-05-26 66.53 66.86 65.82 66.25 0.0M
2021-05-25 65.32 66.87 65.32 66.53 0.0M
2021-05-24 65.21 65.46 65.14 65.30 0.0M
2021-05-21 65.67 65.67 65.22 65.24 0.0M
2021-05-20 65.67 65.67 65.18 65.67 0.0M
2021-05-19 65.67 65.67 65.51 65.66 0.0M
2021-05-18 66.17 66.17 65.46 65.67 0.0M
2021-05-17 66.85 66.87 66.17 66.53 0.0M
2021-05-14 66.65 66.88 66.17 66.53 0.0M
2021-05-13 66.46 66.70 66.16 66.42 0.0M
2021-05-12 66.46 66.74 66.11 66.46 0.0M
2021-05-11 66.87 66.88 66.45 66.46 0.0M
2021-05-10 66.74 66.88 66.23 66.87 0.0M
2021-05-07 66.87 66.88 66.53 66.74 0.0M
2021-05-06 66.87 66.88 66.38 66.38 0.0M
2021-05-05 66.87 66.88 66.16 66.87 0.0M
2021-05-04 66.82 67.17 66.53 66.74 0.0M
2021-05-03 67.20 67.20 66.53 66.81 0.0M
2021-04-30 67.11 67.11 66.07 66.87 0.0M
2021-04-29 66.55 67.11 66.12 67.11 0.0M
2021-04-28 66.12 66.47 65.66 66.12 0.0M
2021-04-27 66.48 67.11 65.35 65.50 0.0M
2021-04-26 67.11 67.11 66.20 66.20 0.0M
2021-04-23 66.12 67.11 65.42 67.11 0.0M
2021-04-22 66.48 66.75 65.98 66.11 0.0M
2021-04-20 66.47 66.49 65.86 66.24 0.0M
2021-04-19 66.26 66.49 65.91 66.47 0.0M
2021-04-16 66.71 66.71 65.77 66.31 0.0M
2021-04-15 66.41 66.48 65.42 65.77 0.0M
2021-04-14 66.85 66.85 66.41 66.41 0.0M
2021-04-13 66.83 67.14 66.48 66.85 0.0M
2021-04-12 66.48 66.79 66.34 66.51 0.0M
2021-04-09 66.54 66.61 66.17 66.48 0.0M
2021-04-08 65.77 66.61 65.63 66.16 0.0M
2021-04-07 66.37 66.39 65.64 65.77 0.0M
2021-04-06 66.78 66.83 65.62 66.38 0.0M
2021-04-05 66.85 67.52 66.48 66.83 0.0M
2021-04-01 66.48 67.96 66.48 66.84 0.0M
2021-03-31 66.20 66.70 65.39 66.44 0.1M
2021-03-30 66.20 66.20 65.67 66.18 0.0M
2021-03-29 66.47 66.79 66.11 66.15 0.0M
2021-03-26 66.79 66.79 66.09 66.20 0.0M
2021-03-25 66.72 66.72 66.44 66.67 0.0M
2021-03-24 66.74 66.79 66.70 66.72 0.0M
2021-03-23 65.64 66.85 65.39 66.74 0.0M
2021-03-22 66.93 66.93 64.86 64.86 0.0M
2021-03-19 66.80 67.11 66.74 66.74 0.0M
2021-03-18 67.08 67.48 66.78 66.78 0.0M
2021-03-17 67.50 67.84 66.82 67.08 0.0M
2021-03-16 67.99 68.40 67.50 67.50 0.0M
2021-03-15 68.55 68.55 67.57 67.99 0.0M
2021-03-12 68.62 68.97 68.62 68.62 0.0M
2021-03-11 68.81 68.81 68.20 68.55 0.0M
2021-03-10 68.89 68.89 68.13 68.59 0.0M
2021-03-09 68.62 68.86 68.54 68.84 0.0M
2021-03-08 68.89 68.89 68.20 68.54 0.0M
2021-03-05 68.90 69.32 67.36 68.54 0.0M
2021-03-04 68.22 69.23 68.22 68.70 0.0M
2021-03-03 68.90 68.91 68.20 68.21 0.0M
2021-03-02 68.73 69.11 68.48 68.88 0.0M
2021-03-01 69.11 69.25 68.31 68.67 0.0M
2021-02-26 69.26 69.47 68.49 69.06 0.0M
2021-02-25 69.11 69.44 68.91 68.98 0.0M
2021-02-24 69.25 69.25 68.63 69.11 0.0M
2021-02-23 68.70 69.23 68.70 68.86 0.0M
2021-02-22 68.78 68.84 68.56 68.60 0.0M
2021-02-19 69.11 69.11 68.77 68.78 0.0M
2021-02-18 68.91 69.26 68.71 68.80 0.0M
2021-02-17 68.74 69.26 68.70 68.91 0.0M
2021-02-12 69.26 69.26 68.70 68.72 0.0M
2021-02-11 69.25 69.30 68.86 69.26 0.0M
2021-02-10 69.26 69.47 68.90 69.25 0.0M
2021-02-09 69.19 69.47 68.93 69.25 0.0M
2021-02-08 68.98 69.60 68.77 69.25 0.0M
2021-02-05 69.60 69.60 68.91 68.98 0.0M
2021-02-04 69.58 69.58 68.98 69.11 0.0M
2021-02-03 69.11 69.37 69.10 69.37 0.0M
2021-02-02 69.23 69.49 68.91 69.10 0.0M
2021-02-01 69.26 69.26 68.65 68.74 0.0M
2021-01-29 69.22 69.22 68.56 68.58 0.0M
2021-01-28 68.90 69.24 68.62 69.06 0.0M
2021-01-27 68.90 68.90 68.30 68.89 0.0M
2021-01-26 68.91 68.91 68.58 68.90 0.0M
2021-01-22 69.27 69.27 68.85 68.91 0.0M
2021-01-21 68.75 69.25 68.75 68.83 0.0M
2021-01-20 69.52 69.52 68.56 68.75 0.0M
2021-01-19 68.62 69.54 68.49 69.53 0.0M
2021-01-18 69.40 69.40 68.56 68.77 0.0M
2021-01-15 69.60 69.60 68.29 68.91 0.0M
2021-01-14 69.26 69.61 69.26 69.57 0.0M
2021-01-13 69.39 69.61 69.26 69.26 0.0M
2021-01-12 69.47 69.48 69.36 69.39 0.0M
2021-01-11 69.65 69.65 69.47 69.48 0.0M
2021-01-08 69.61 69.64 69.52 69.60 0.0M
2021-01-07 69.34 69.68 69.26 69.67 0.0M
2021-01-06 69.64 70.06 68.94 69.34 0.0M
2021-01-05 69.71 70.10 69.58 69.60 0.0M
2021-01-04 70.30 70.30 69.61 69.77 0.0M