Inter Residence Fundo de Investimento Imobiliario FII (INRD11)

INRD11
🏛️ Brasilien →
74.00
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
2025-09-26 73.98 74.00 72.82 74.00 0.0M
2025-09-25 72.59 74.00 72.59 74.00 0.0M
2025-09-24 72.58 74.00 72.58 74.00 0.0M
2025-09-23 74.00 74.00 72.25 72.95 0.0M
2025-09-22 72.51 74.36 72.51 74.00 0.0M
2025-09-19 74.00 74.00 72.14 74.00 0.0M
2025-09-18 71.89 74.00 71.52 74.00 0.0M
2025-09-17 73.51 73.51 71.52 73.43 0.0M
2025-09-16 72.04 73.61 71.59 73.35 0.0M
2025-09-15 70.05 71.59 70.00 71.59 0.0M
2025-09-12 70.50 72.05 69.47 71.59 0.0M
2025-09-11 69.44 71.82 69.44 70.80 0.0M
2025-09-10 72.00 72.04 69.00 71.84 0.0M
2025-09-09 71.21 72.00 71.20 71.99 0.0M
2025-09-08 73.90 73.90 71.02 72.92 0.0M
2025-09-05 70.00 73.98 69.66 73.58 0.0M
2025-09-04 70.00 74.94 69.87 70.90 0.0M
2025-09-03 72.00 72.00 69.79 70.00 0.0M
2025-09-02 69.22 72.98 69.22 72.00 0.0M
2025-09-01 71.93 74.00 70.00 71.53 0.0M
2025-08-29 71.36 71.36 69.65 71.30 0.0M
2025-08-28 67.77 71.36 67.77 69.54 0.0M
2025-08-27 71.35 71.36 67.46 71.35 0.0M
2025-08-26 68.29 71.32 67.91 71.27 0.0M
2025-08-25 68.39 68.39 67.75 68.39 0.0M
2025-08-22 68.90 69.00 68.34 69.00 0.0M
2025-08-21 68.42 69.00 68.01 69.00 0.0M
2025-08-20 68.21 68.99 68.20 68.42 0.0M
2025-08-19 69.00 69.00 68.18 68.98 0.0M
2025-08-18 68.95 69.00 68.05 69.00 0.0M
2025-08-15 69.00 69.00 68.42 69.00 0.0M
2025-08-14 68.33 69.45 68.33 69.00 0.0M
2025-08-13 69.21 72.00 68.36 68.36 0.0M
2025-08-12 69.33 70.67 69.00 70.61 0.0M
2025-08-11 70.66 70.68 69.34 69.50 0.0M
2025-08-08 71.39 71.99 70.66 70.66 0.0M
2025-08-07 73.99 73.99 70.40 71.93 0.0M
2025-08-06 70.01 74.00 70.01 70.40 0.0M
2025-08-05 69.68 71.41 69.66 71.00 0.0M
2025-08-04 73.99 73.99 69.51 70.40 0.0M
2025-08-01 69.51 71.85 69.51 71.84 0.0M
2025-07-31 71.07 71.90 70.01 71.60 0.0M
2025-07-30 71.10 71.10 70.00 71.07 0.0M
2025-07-29 70.01 71.08 70.01 70.97 0.0M
2025-07-28 71.70 71.76 70.00 71.09 0.0M
2025-07-25 69.38 71.72 69.38 71.70 0.0M
2025-07-24 71.78 71.82 69.18 71.72 0.0M
2025-07-23 69.02 71.81 69.00 71.78 0.0M
2025-07-22 71.83 71.83 69.11 71.72 0.0M
2025-07-21 70.34 70.34 70.00 70.30 0.0M
2025-07-18 70.84 70.84 70.35 70.35 0.0M
2025-07-17 71.00 71.00 70.82 70.84 0.0M
2025-07-16 71.84 71.86 71.01 71.81 0.0M
2025-07-15 71.90 71.90 70.69 71.02 0.0M
2025-07-14 71.55 72.00 70.66 71.90 0.0M
2025-07-11 71.77 72.00 70.02 71.55 0.0M
2025-07-10 71.33 71.77 70.00 71.77 0.0M
2025-07-09 71.51 71.99 71.25 71.33 0.0M
2025-07-08 73.00 73.98 71.53 72.00 0.0M
2025-07-07 74.00 74.00 73.26 73.99 0.0M
2025-07-04 73.95 74.00 72.54 73.90 0.0M
2025-07-03 74.00 74.00 72.33 73.97 0.0M
2025-07-02 74.50 74.50 72.03 74.48 0.0M
2025-07-01 73.99 74.77 73.25 74.50 0.0M
2025-06-30 73.16 74.40 73.16 74.26 0.0M
2025-06-27 73.15 73.55 72.78 73.54 0.0M
2025-06-26 72.71 73.15 71.91 73.15 0.0M
2025-06-25 72.07 72.67 71.97 72.38 0.0M
2025-06-24 72.33 72.71 72.15 72.34 0.0M
2025-06-23 73.00 73.33 72.41 73.29 0.0M
2025-06-20 73.20 73.91 73.20 73.21 0.0M
2025-06-18 73.46 73.56 72.83 73.55 0.0M
2025-06-17 73.46 73.46 72.75 73.20 0.0M
2025-06-16 73.28 74.01 73.10 73.10 0.0M
2025-06-13 73.11 73.65 72.74 73.65 0.0M
2025-06-12 73.31 73.31 72.58 73.11 0.0M
2025-06-11 73.86 73.86 72.95 72.95 0.0M
2025-06-10 74.00 74.00 73.27 73.50 0.0M
2025-06-09 74.99 74.99 73.31 73.64 0.0M
2025-06-06 74.99 75.00 74.62 74.62 0.0M
2025-06-05 70.33 75.11 70.33 75.00 0.0M
2025-06-04 71.55 74.01 71.54 73.37 0.0M
2025-06-03 70.74 73.26 70.38 71.90 0.0M
2025-06-02 69.17 71.01 69.17 70.74 0.0M
2025-05-30 69.45 70.11 69.30 69.52 0.0M
2025-05-29 69.75 70.16 69.07 69.35 0.0M
2025-05-28 69.40 70.18 69.10 69.40 0.0M
2025-05-27 69.65 70.07 69.06 69.44 0.0M
2025-05-26 69.96 70.00 69.20 69.31 0.0M
2025-05-23 70.05 70.40 69.82 70.05 0.0M
2025-05-22 70.12 70.83 70.00 70.05 0.0M
2025-05-21 70.75 71.02 70.16 70.48 0.0M
2025-05-20 70.01 71.19 70.00 70.69 0.0M
2025-05-19 70.68 71.03 70.32 70.33 0.0M
2025-05-16 70.01 70.88 70.00 70.68 0.0M
2025-05-15 70.31 70.66 69.95 70.12 0.0M
2025-05-14 69.71 70.32 69.70 70.31 0.0M
2025-05-13 70.06 70.06 69.70 69.98 0.0M
2025-05-12 70.02 70.39 69.70 69.72 0.0M
2025-05-09 70.00 70.51 70.00 70.04 0.0M
2025-05-08 70.15 70.69 69.63 70.00 0.0M
2025-05-07 69.24 70.00 68.89 70.00 0.0M
2025-05-06 69.28 69.28 68.60 69.24 0.0M
2025-05-05 67.68 68.97 67.68 68.95 0.0M
2025-05-02 68.69 68.84 68.00 68.00 0.0M
2025-04-30 69.03 69.37 68.35 68.35 0.0M
2025-04-29 68.70 68.70 68.01 68.70 0.0M
2025-04-28 68.73 68.73 67.38 68.36 0.0M
2025-04-25 68.56 68.93 67.88 68.39 0.0M
2025-04-24 68.70 68.85 68.01 68.85 0.0M
2025-04-23 67.87 68.36 67.53 68.36 0.0M
2025-04-22 67.89 67.89 67.22 67.87 0.0M
2025-04-17 67.23 67.56 67.23 67.56 0.0M
2025-04-16 67.67 68.32 67.23 67.23 0.0M
2025-04-15 68.24 68.58 67.90 67.99 0.0M
2025-04-14 68.34 68.68 67.99 68.24 0.0M
2025-04-11 67.47 68.74 67.47 68.34 0.0M
2025-04-10 67.85 67.85 67.18 67.80 0.0M
2025-04-09 67.90 69.22 67.23 67.52 0.0M
2025-04-08 68.04 69.22 67.38 67.57 0.0M
2025-04-07 67.81 67.81 67.14 67.72 0.0M
2025-04-04 67.00 67.49 66.77 67.48 0.0M
2025-04-03 66.01 67.25 66.00 67.00 0.0M
2025-04-02 65.70 66.29 65.66 66.00 0.0M
2025-04-01 65.66 66.20 64.81 65.80 0.0M
2025-03-31 65.37 65.37 65.03 65.17 0.0M
2025-03-28 65.37 65.37 64.97 65.37 0.0M
2025-03-27 65.37 65.37 64.97 65.37 0.0M
2025-03-26 65.37 65.37 64.99 65.20 0.0M
2025-03-25 65.36 65.37 64.38 65.11 0.0M
2025-03-24 65.70 65.99 65.50 65.99 0.0M
2025-03-21 65.30 66.25 65.30 65.70 0.0M
2025-03-20 64.76 65.55 64.66 65.50 0.0M
2025-03-19 64.50 65.48 64.50 65.02 0.0M
2025-03-18 65.00 65.10 64.37 65.10 0.0M
2025-03-17 64.00 65.00 63.75 64.37 0.0M
2025-03-14 63.66 64.00 63.51 64.00 0.0M
2025-03-13 63.90 64.20 63.66 63.73 0.0M
2025-03-12 63.93 67.00 63.36 63.90 0.0M
2025-03-11 63.94 63.94 63.52 63.93 0.0M
2025-03-10 63.94 63.94 63.50 63.94 0.0M
2025-03-07 63.96 63.96 63.51 63.94 0.0M
2025-03-06 63.50 63.99 63.18 63.96 0.0M
2025-03-05 62.26 63.99 62.26 63.99 0.0M
2025-02-28 61.65 62.60 61.64 62.59 0.0M
2025-02-27 61.45 62.34 61.45 62.34 0.0M
2025-02-26 61.51 62.38 61.41 61.99 0.0M
2025-02-25 63.00 63.00 62.00 62.33 0.0M
2025-02-24 62.71 63.16 62.09 62.37 0.0M
2025-02-21 62.84 63.00 62.51 62.71 0.0M
2025-02-20 62.71 63.49 62.58 62.84 0.0M
2025-02-19 63.20 63.20 62.68 62.96 0.0M
2025-02-18 63.00 63.20 62.76 63.20 0.0M
2025-02-17 62.82 63.19 62.53 63.00 0.0M
2025-02-14 62.52 63.01 62.52 62.82 0.0M
2025-02-13 63.34 63.50 62.28 63.01 0.0M
2025-02-12 63.58 63.71 63.33 63.50 0.0M
2025-02-11 63.92 64.35 63.80 63.80 0.0M
2025-02-10 63.00 64.34 63.00 63.92 0.0M
2025-02-07 64.89 64.89 64.31 64.36 0.0M
2025-02-06 65.00 65.00 64.33 64.89 0.0M
2025-02-05 65.00 65.93 65.00 65.00 0.0M
2025-02-04 66.00 66.00 64.10 65.93 0.0M
2025-02-03 65.75 66.00 65.00 65.75 0.0M
2025-01-31 64.64 65.14 64.64 65.12 0.0M
2025-01-30 64.61 64.89 64.40 64.64 0.0M
2025-01-29 65.03 65.39 64.50 64.63 0.0M
2025-01-28 64.72 65.39 64.52 65.03 0.0M
2025-01-27 65.39 65.39 64.89 64.94 0.0M
2025-01-24 65.75 66.00 65.75 66.00 0.0M
2025-01-23 66.17 66.17 65.75 65.82 0.0M
2025-01-22 66.00 66.25 65.66 66.17 0.0M
2025-01-21 66.00 66.50 65.75 65.98 0.0M
2025-01-20 66.51 67.09 66.50 66.50 0.0M
2025-01-17 67.40 67.68 65.40 67.09 0.0M
2025-01-16 67.64 68.50 67.34 67.44 0.0M
2025-01-15 69.05 69.05 68.50 69.03 0.0M
2025-01-14 69.00 69.48 68.50 69.05 0.0M
2025-01-13 70.00 70.20 68.00 69.48 0.0M
2025-01-10 66.23 70.50 66.16 70.49 0.0M
2025-01-09 66.21 66.48 65.75 66.22 0.0M
2025-01-08 66.50 66.74 66.20 66.21 0.0M
2025-01-07 67.80 67.80 66.45 66.50 0.0M
2025-01-06 67.30 67.78 65.71 67.78 0.0M
2025-01-03 67.78 71.00 64.42 67.78 0.0M
2025-01-02 66.34 67.78 64.30 67.78 0.0M