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
2021-12-30 86.00 91.50 85.50 87.51 0.0M
2021-12-29 86.00 86.00 85.81 86.00 0.0M
2021-12-28 86.00 86.00 85.80 85.80 0.0M
2021-12-27 85.88 86.00 85.83 85.91 0.0M
2021-12-23 86.00 86.00 85.99 85.99 0.0M
2021-12-22 86.00 86.00 85.95 86.00 0.0M
2021-12-21 85.57 86.00 85.40 86.00 0.0M
2021-12-20 85.50 85.94 84.01 85.94 0.0M
2021-12-17 85.90 86.00 84.30 85.50 0.0M
2021-12-16 88.00 88.00 85.95 86.00 0.0M
2021-12-15 88.99 89.80 87.99 88.11 0.0M
2021-12-14 87.96 87.96 86.90 86.94 0.0M
2021-12-13 88.00 88.20 86.92 86.92 0.0M
2021-12-10 86.12 87.98 86.12 87.50 0.0M
2021-12-09 87.65 87.98 87.55 87.98 0.0M
2021-12-08 87.98 87.98 87.55 87.57 0.0M
2021-12-07 85.00 88.00 85.00 87.99 0.0M
2021-12-06 85.01 86.33 85.01 85.06 0.0M
2021-12-03 87.40 87.90 84.01 85.00 0.0M
2021-12-02 87.40 87.90 87.40 87.40 0.0M
2021-12-01 84.00 87.78 83.32 87.40 0.0M
2021-11-30 82.99 83.99 82.80 83.79 0.0M
2021-11-29 82.47 82.89 80.32 80.99 0.0M
2021-11-26 82.88 83.32 79.86 82.47 0.0M
2021-11-25 81.29 81.35 79.99 80.00 0.0M
2021-11-24 81.85 81.90 80.10 81.34 0.0M
2021-11-23 84.01 84.01 80.80 81.93 0.0M
2021-11-22 85.51 85.51 84.70 84.70 0.0M
2021-11-19 85.77 85.77 85.51 85.51 0.0M
2021-11-18 86.99 87.00 85.77 85.77 0.0M
2021-11-17 87.49 88.20 85.45 85.55 0.0M
2021-11-16 86.98 87.00 86.36 86.90 0.0M
2021-11-12 87.00 87.01 86.34 86.98 0.0M
2021-11-11 88.00 88.20 86.32 86.32 0.0M
2021-11-10 87.50 88.37 87.00 87.90 0.0M
2021-11-09 88.97 88.97 87.40 87.50 0.0M
2021-11-08 88.98 88.99 87.50 87.50 0.0M
2021-11-05 88.83 88.99 88.80 88.80 0.0M
2021-11-04 87.91 89.70 87.91 89.70 0.0M
2021-11-03 88.10 89.90 87.91 87.91 0.0M
2021-11-01 88.00 90.77 87.80 88.10 0.0M
2021-10-29 89.00 90.90 88.51 88.80 0.0M
2021-10-28 89.40 89.65 88.99 88.99 0.0M
2021-10-27 89.68 89.68 89.40 89.40 0.0M
2021-10-26 90.02 90.02 89.66 89.66 0.0M
2021-10-25 89.94 90.90 89.94 90.02 0.0M
2021-10-22 90.18 90.90 89.66 90.90 0.0M
2021-10-21 90.85 90.85 89.90 90.01 0.0M
2021-10-20 91.27 91.27 90.97 90.99 0.0M
2021-10-19 91.27 91.27 90.81 91.03 0.0M
2021-10-18 91.27 91.27 90.50 91.09 0.0M
2021-10-15 91.26 91.26 90.12 90.60 0.0M
2021-10-14 91.26 91.26 90.11 90.15 0.0M
2021-10-13 91.09 91.16 90.15 90.96 0.0M
2021-10-11 91.11 91.12 90.15 90.81 0.0M
2021-10-08 91.19 91.19 90.20 91.10 0.0M
2021-10-07 91.00 91.00 90.50 90.50 0.0M
2021-10-06 91.27 91.27 90.90 90.90 0.0M
2021-10-05 90.21 91.27 90.16 91.27 0.0M
2021-10-04 91.60 91.60 90.15 90.15 0.0M
2021-10-01 92.98 92.98 91.59 91.59 0.0M
2021-09-30 91.15 91.79 91.14 91.79 0.0M
2021-09-29 91.69 91.70 91.25 91.68 0.0M
2021-09-28 91.27 91.69 91.27 91.43 0.0M
2021-09-27 92.11 92.11 91.26 91.27 0.0M
2021-09-24 91.71 92.00 91.16 92.00 0.0M
2021-09-23 92.00 92.00 91.73 91.73 0.0M
2021-09-22 91.98 92.00 91.90 91.90 0.0M
2021-09-21 92.24 92.24 91.52 91.71 0.0M
2021-09-20 91.81 92.28 91.14 91.52 0.0M
2021-09-17 92.12 92.99 91.15 91.81 0.0M
2021-09-16 92.21 92.21 92.10 92.12 0.0M
2021-09-15 92.50 92.50 92.00 92.01 0.0M
2021-09-14 92.02 92.22 91.99 92.20 0.0M
2021-09-13 94.00 94.00 91.70 92.00 0.0M
2021-09-10 93.99 93.99 91.60 91.60 0.0M
2021-09-09 93.97 93.99 92.10 92.11 0.0M
2021-09-08 93.50 94.10 92.55 92.55 0.0M
2021-09-06 93.49 93.52 92.60 93.50 0.0M
2021-09-03 92.34 93.40 92.31 93.22 0.0M
2021-09-02 92.61 93.47 92.32 92.32 0.0M
2021-09-01 92.83 92.99 92.60 92.60 0.0M
2021-08-31 93.50 93.50 92.57 92.59 0.0M
2021-08-30 92.11 93.95 92.11 93.30 0.0M
2021-08-27 93.35 93.89 91.91 92.50 0.0M
2021-08-26 93.48 93.48 93.00 93.35 0.0M
2021-08-25 93.95 93.95 92.50 93.49 0.0M
2021-08-24 93.98 93.98 92.03 92.04 0.0M
2021-08-23 91.04 93.43 91.04 92.51 0.0M
2021-08-20 91.39 91.40 90.54 91.04 0.0M
2021-08-19 90.51 91.90 90.21 91.50 0.0M
2021-08-18 92.75 92.75 91.00 91.50 0.0M
2021-08-17 92.00 93.00 90.51 92.50 0.0M
2021-08-16 91.09 94.40 90.33 94.00 0.0M
2021-08-13 91.39 91.60 90.00 90.97 0.0M
2021-08-12 92.96 93.05 90.00 91.39 0.0M
2021-08-11 92.10 92.30 91.65 92.09 0.0M
2021-08-10 92.90 92.90 91.37 92.39 0.0M
2021-08-09 92.00 93.15 92.00 92.90 0.0M
2021-08-06 92.51 92.90 91.94 92.01 0.0M
2021-08-05 93.96 93.97 92.01 92.89 0.0M
2021-08-04 93.00 93.00 92.02 93.00 0.0M
2021-08-03 93.25 94.00 92.01 92.80 0.0M
2021-08-02 94.00 94.00 93.01 93.09 0.0M
2021-07-30 94.89 94.90 92.77 94.00 0.0M
2021-07-29 94.94 94.94 93.25 93.25 0.0M
2021-07-28 93.45 94.00 92.90 93.31 0.0M
2021-07-27 94.00 94.00 93.00 93.32 0.0M
2021-07-26 94.37 94.37 94.00 94.00 0.0M
2021-07-23 94.99 95.50 93.85 94.35 0.0M
2021-07-22 95.75 95.75 94.50 94.99 0.0M
2021-07-21 93.92 96.00 93.92 95.75 0.0M
2021-07-20 93.20 93.77 92.27 93.70 0.0M
2021-07-19 96.00 96.32 90.50 92.97 0.0M
2021-07-16 95.80 96.00 95.78 95.98 0.0M
2021-07-15 95.46 95.80 94.61 95.80 0.0M
2021-07-14 94.54 95.50 94.54 95.46 0.0M
2021-07-13 94.10 95.00 94.10 94.39 0.0M
2021-07-12 94.49 94.49 93.35 94.00 0.0M
2021-07-08 94.87 94.87 93.27 93.35 0.0M
2021-07-07 93.82 94.89 93.26 94.87 0.0M
2021-07-06 95.65 95.80 93.15 94.63 0.0M
2021-07-05 94.93 95.00 92.00 94.50 0.0M
2021-07-02 93.15 93.15 92.00 93.10 0.0M
2021-07-01 94.95 94.95 92.99 92.99 0.0M
2021-06-30 94.48 94.48 94.46 94.47 0.0M
2021-06-29 92.03 94.60 92.03 92.04 0.0M
2021-06-28 92.25 96.32 92.00 92.03 0.0M
2021-06-25 96.32 96.32 90.05 92.00 0.0M
2021-06-24 95.00 96.32 95.00 95.90 0.0M
2021-06-23 95.68 95.68 95.00 95.00 0.0M
2021-06-22 95.81 95.81 95.50 95.68 0.0M
2021-06-21 96.09 96.32 95.45 95.80 0.0M
2021-06-18 95.11 96.26 95.11 95.82 0.0M
2021-06-17 95.49 95.90 95.00 95.33 0.0M
2021-06-16 95.90 95.90 95.45 95.49 0.0M
2021-06-15 95.63 95.90 95.00 95.70 0.0M
2021-06-14 95.89 96.00 94.50 94.50 0.0M
2021-06-11 96.45 96.50 95.69 95.90 0.0M
2021-06-10 94.58 96.45 94.50 96.45 0.0M
2021-06-09 94.50 94.57 94.02 94.02 0.0M
2021-06-08 94.50 94.50 94.30 94.49 0.0M
2021-06-07 94.50 94.50 94.05 94.50 0.0M
2021-06-04 94.75 96.47 94.50 94.50 0.0M
2021-06-02 95.30 95.80 95.00 95.00 0.0M
2021-06-01 95.93 95.93 95.30 95.30 0.0M
2021-05-31 94.50 95.00 94.50 95.00 0.0M
2021-05-28 94.50 94.50 94.00 94.48 0.0M
2021-05-27 94.99 94.99 94.13 94.13 0.0M
2021-05-26 95.00 95.00 94.57 94.89 0.0M
2021-05-25 94.00 95.00 92.65 95.00 0.0M
2021-05-24 95.00 95.00 90.04 92.50 0.0M
2021-05-21 95.77 96.49 95.00 95.00 0.0M
2021-05-20 95.93 95.93 95.01 95.77 0.0M
2021-05-19 95.98 95.98 95.04 95.93 0.0M
2021-05-18 95.61 95.98 95.04 95.07 0.0M
2021-05-17 95.55 96.51 95.55 96.00 0.0M
2021-05-14 97.00 97.48 95.04 95.54 0.0M
2021-05-13 95.90 96.36 95.51 96.36 0.0M
2021-05-12 95.95 96.01 95.53 95.90 0.0M
2021-05-11 95.97 97.26 95.96 96.00 0.0M
2021-05-10 95.80 97.28 95.80 95.96 0.0M
2021-05-07 96.45 96.45 95.70 95.81 0.0M
2021-05-06 96.65 96.65 95.36 96.45 0.0M
2021-05-05 95.99 96.64 95.00 96.64 0.0M
2021-05-04 96.54 96.59 95.34 95.34 0.0M
2021-05-03 95.21 96.64 95.21 95.40 0.0M
2021-04-30 96.30 96.30 94.81 94.99 0.0M
2021-04-29 95.00 96.49 95.00 96.23 0.0M
2021-04-28 95.81 96.49 94.80 96.00 0.0M
2021-04-27 96.47 96.47 94.50 95.82 0.0M
2021-04-26 95.51 96.50 94.35 96.50 0.0M
2021-04-23 96.39 96.50 95.40 95.51 0.0M
2021-04-22 96.20 96.35 94.91 94.91 0.0M
2021-04-20 96.01 96.19 95.90 96.19 0.0M
2021-04-19 96.70 96.70 95.90 96.00 0.0M
2021-04-16 96.75 96.75 96.00 96.73 0.0M
2021-04-15 96.50 97.45 96.00 96.75 0.0M
2021-04-14 96.50 97.42 96.00 96.50 0.0M
2021-04-13 96.90 97.00 96.02 96.50 0.0M
2021-04-12 96.62 96.97 95.41 96.90 0.0M
2021-04-09 96.61 98.00 95.30 96.60 0.0M
2021-04-08 97.78 99.45 96.45 96.61 0.0M
2021-04-07 97.16 97.97 95.30 96.30 0.0M
2021-04-06 96.25 96.50 96.00 96.00 0.0M
2021-04-05 96.40 96.59 95.73 96.25 0.0M
2021-04-01 98.34 98.34 95.50 96.39 0.0M
2021-03-31 96.95 96.95 95.78 95.79 0.0M
2021-03-30 96.50 96.71 95.51 95.80 0.0M
2021-03-29 96.48 96.50 96.00 96.50 0.0M
2021-03-26 96.50 96.50 96.00 96.48 0.0M
2021-03-25 96.50 96.66 96.50 96.50 0.0M
2021-03-24 95.90 96.00 95.21 96.00 0.0M
2021-03-23 96.00 96.71 96.00 96.01 0.0M
2021-03-22 96.20 96.40 95.70 95.97 0.0M
2021-03-19 96.00 96.77 95.32 96.20 0.0M
2021-03-18 95.46 97.20 95.00 95.00 0.0M
2021-03-17 97.00 97.87 95.21 95.40 0.0M
2021-03-16 98.00 98.05 96.00 96.00 0.0M
2021-03-15 98.01 98.89 97.00 98.00 0.0M
2021-03-12 98.50 99.00 97.99 98.00 0.0M
2021-03-11 98.99 98.99 98.00 98.55 0.0M
2021-03-10 98.03 99.00 98.03 98.53 0.0M
2021-03-09 99.01 99.40 98.03 98.03 0.0M
2021-03-08 99.40 99.40 97.99 98.00 0.0M
2021-03-05 96.80 99.40 96.79 97.46 0.0M
2021-03-04 95.90 97.49 95.04 96.12 0.0M
2021-03-03 98.11 98.98 89.99 95.95 0.0M
2021-03-02 99.32 99.32 98.10 98.82 0.0M
2021-03-01 100.00 100.25 99.05 99.32 0.0M
2021-02-26 100.01 100.76 99.56 100.00 0.0M
2021-02-25 99.94 100.00 99.00 100.00 0.0M
2021-02-24 99.80 100.57 99.46 99.94 0.0M
2021-02-23 99.99 100.00 99.35 99.80 0.0M
2021-02-22 99.99 99.99 99.01 99.26 0.0M
2021-02-19 99.98 100.00 99.72 100.00 0.0M
2021-02-18 99.91 99.91 99.66 99.88 0.0M
2021-02-17 100.70 100.70 99.66 99.90 0.0M
2021-02-12 100.00 100.10 99.95 100.00 0.0M
2021-02-11 99.96 100.04 99.90 100.00 0.0M
2021-02-10 100.00 100.00 99.90 100.00 0.0M
2021-02-09 99.91 100.00 99.62 100.00 0.0M
2021-02-08 100.00 100.84 99.01 99.91 0.0M
2021-02-05 100.00 100.98 99.97 100.00 0.0M
2021-02-04 100.00 101.00 99.95 99.95 0.0M
2021-02-03 100.00 100.98 99.97 100.00 0.0M
2021-02-02 100.00 101.18 99.78 99.99 0.0M
2021-02-01 101.90 101.90 99.52 100.00 0.0M
2021-01-29 99.99 100.31 99.40 100.00 0.0M
2021-01-28 99.90 100.00 99.12 99.99 0.0M
2021-01-27 99.96 100.07 99.00 99.51 0.0M
2021-01-26 100.02 100.25 99.68 99.95 0.0M
2021-01-22 99.95 100.27 99.93 99.96 0.0M
2021-01-21 100.01 100.01 99.95 99.95 0.0M
2021-01-20 99.85 100.45 99.85 99.91 0.0M
2021-01-19 100.00 100.01 99.91 100.00 0.0M
2021-01-18 100.00 100.00 99.95 99.97 0.0M
2021-01-08 99.89 100.96 99.66 100.00 0.0M
2021-01-07 100.50 100.50 99.81 99.81 0.0M
2021-01-06 101.10 102.76 99.99 100.50 0.0M
2021-01-05 103.05 103.50 101.01 101.10 0.0M
2021-01-04 103.13 104.99 102.00 103.00 0.0M