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
2024-12-30 64.42 66.35 63.90 66.35 0.0M
2024-12-27 69.37 69.37 64.19 64.19 0.0M
2024-12-26 69.37 69.62 64.15 69.36 0.0M
2024-12-23 67.18 69.37 65.41 69.36 0.0M
2024-12-20 66.40 69.67 63.08 67.18 0.0M
2024-12-19 64.41 66.90 63.72 66.70 0.0M
2024-12-18 64.42 66.40 63.53 64.95 0.0M
2024-12-17 64.22 64.42 61.82 64.42 0.0M
2024-12-16 64.32 64.42 61.86 64.30 0.0M
2024-12-13 63.43 64.42 62.44 64.41 0.0M
2024-12-12 65.41 65.66 59.47 64.42 0.1M
2024-12-11 65.77 66.15 64.91 65.16 0.0M
2024-12-10 65.79 66.51 65.41 65.77 0.0M
2024-12-09 66.15 67.28 65.52 65.79 0.0M
2024-12-06 65.70 66.15 65.53 66.15 0.0M
2024-12-05 66.53 66.90 65.90 65.90 0.0M
2024-12-04 66.53 66.53 66.20 66.53 0.0M
2024-12-03 66.80 67.02 66.40 66.53 0.0M
2024-12-02 66.81 67.14 66.40 67.02 0.0M
2024-11-29 66.99 66.99 66.56 66.81 0.0M
2024-11-28 67.59 67.59 66.81 66.99 0.0M
2024-11-27 66.81 67.68 66.81 67.67 0.0M
2024-11-26 66.36 67.68 66.36 67.68 0.0M
2024-11-25 67.30 67.49 66.51 66.60 0.0M
2024-11-22 67.49 67.54 67.30 67.49 0.0M
2024-11-21 67.54 67.79 67.49 67.49 0.0M
2024-11-19 67.30 67.54 66.81 67.52 0.0M
2024-11-18 67.79 68.28 66.81 66.81 0.0M
2024-11-14 68.46 68.46 67.79 68.25 0.0M
2024-11-13 69.36 69.36 67.79 68.46 0.0M
2024-11-12 68.77 69.51 68.77 69.36 0.0M
2024-11-11 69.08 69.12 68.77 69.02 0.0M
2024-11-08 68.77 69.26 68.77 69.08 0.0M
2024-11-07 68.18 69.02 68.08 69.02 0.0M
2024-11-06 68.66 69.02 68.03 69.02 0.0M
2024-11-05 68.67 68.67 67.80 68.66 0.0M
2024-11-04 69.16 69.75 67.79 68.67 0.0M
2024-11-01 69.16 69.18 68.77 69.15 0.0M
2024-10-31 69.16 69.16 68.69 69.16 0.0M
2024-10-30 68.83 69.16 68.68 69.16 0.0M
2024-10-29 69.16 69.16 68.83 68.84 0.0M
2024-10-28 68.74 69.21 68.72 68.75 0.0M
2024-10-25 69.12 69.21 68.74 69.19 0.0M
2024-10-24 68.97 69.21 68.29 69.21 0.0M
2024-10-23 69.64 70.09 69.15 69.17 0.0M
2024-10-22 69.66 70.14 67.22 69.64 0.0M
2024-10-21 70.14 71.16 68.68 70.13 0.0M
2024-10-18 69.41 71.02 68.84 71.02 0.0M
2024-10-17 67.70 71.67 67.70 69.16 0.0M
2024-10-16 68.19 72.56 67.70 69.15 0.0M
2024-10-15 70.51 70.51 68.19 68.19 0.0M
2024-10-14 69.45 70.16 68.68 70.16 0.0M
2024-10-11 68.90 70.27 67.98 70.16 0.0M
2024-10-10 68.60 69.16 68.19 69.16 0.0M
2024-10-09 68.68 69.57 68.23 68.60 0.0M
2024-10-08 68.73 69.57 68.34 68.68 0.0M
2024-10-07 69.38 69.38 68.19 69.38 0.0M
2024-10-04 69.75 69.75 69.18 69.38 0.0M
2024-10-03 70.14 71.84 69.65 69.75 0.0M
2024-10-02 69.66 72.57 69.16 69.65 0.0M
2024-10-01 70.04 72.57 69.16 69.56 0.0M
2024-09-30 70.35 70.35 69.81 70.04 0.0M
2024-09-27 70.52 70.52 69.46 70.35 0.0M
2024-09-26 70.75 70.75 68.40 70.52 0.0M
2024-09-25 70.74 70.75 70.13 70.57 0.0M
2024-09-24 70.71 71.06 70.52 70.74 0.0M
2024-09-23 71.38 71.38 70.07 70.71 0.0M
2024-09-20 71.59 71.59 70.52 70.94 0.0M
2024-09-19 70.73 71.42 70.73 71.19 0.0M
2024-09-18 71.58 71.58 70.69 70.98 0.0M
2024-09-17 71.37 71.37 70.50 70.86 0.0M
2024-09-16 71.20 71.20 67.63 71.12 0.0M
2024-09-13 70.82 71.20 70.77 71.20 0.0M
2024-09-12 70.80 71.16 70.57 70.83 0.0M
2024-09-11 70.51 70.92 69.66 70.72 0.0M
2024-09-10 71.49 71.49 66.19 70.51 0.0M
2024-09-09 71.49 71.49 71.02 71.49 0.0M
2024-09-06 70.91 71.20 70.53 71.20 0.0M
2024-09-05 71.07 71.20 70.91 71.07 0.0M
2024-09-04 71.94 71.94 71.01 71.07 0.0M
2024-09-03 70.82 71.15 70.82 71.06 0.0M
2024-09-02 71.13 71.15 70.83 71.02 0.0M
2024-08-30 70.61 70.62 70.44 70.45 0.0M
2024-08-29 70.47 70.62 70.45 70.62 0.0M
2024-08-28 70.44 70.62 70.44 70.47 0.0M
2024-08-27 70.60 70.61 70.34 70.60 0.0M
2024-08-26 70.57 70.62 70.34 70.34 0.0M
2024-08-23 70.65 70.65 70.14 70.57 0.0M
2024-08-22 70.07 70.62 70.07 70.62 0.0M
2024-08-21 69.96 70.52 69.96 70.36 0.0M
2024-08-20 70.47 70.47 69.95 69.95 0.0M
2024-08-19 70.15 70.48 69.95 70.47 0.0M
2024-08-16 70.15 70.15 70.04 70.15 0.0M
2024-08-15 70.43 70.43 70.03 70.15 0.0M
2024-08-14 70.90 70.90 70.05 70.43 0.0M
2024-08-13 71.39 71.39 69.95 70.89 0.0M
2024-08-12 70.74 71.39 70.74 71.39 0.0M
2024-08-09 71.37 71.38 70.74 70.74 0.0M
2024-08-08 71.82 71.82 70.34 71.39 0.0M
2024-08-07 70.65 70.72 70.23 70.42 0.0M
2024-08-06 71.15 71.39 69.95 69.95 0.0M
2024-08-05 71.29 71.53 71.20 71.42 0.0M
2024-08-02 71.93 72.27 71.25 71.38 0.0M
2024-08-01 70.43 71.39 70.21 71.39 0.0M
2024-07-31 70.59 70.59 69.88 70.04 0.0M
2024-07-30 70.03 70.27 70.01 70.10 0.0M
2024-07-29 69.80 70.27 69.74 70.06 0.0M
2024-07-26 69.75 70.37 69.74 69.80 0.0M
2024-07-25 70.59 70.59 69.84 69.86 0.0M
2024-07-24 70.34 70.67 69.36 69.36 0.0M
2024-07-23 70.68 70.69 70.55 70.60 0.0M
2024-07-22 70.67 70.69 70.29 70.31 0.0M
2024-07-19 70.22 70.31 70.08 70.31 0.0M
2024-07-18 70.31 70.31 70.13 70.31 0.0M
2024-07-17 70.36 70.36 70.10 70.31 0.0M
2024-07-16 70.41 70.41 70.31 70.36 0.0M
2024-07-15 70.41 70.79 70.41 70.69 0.0M
2024-07-12 71.06 71.06 70.60 70.79 0.0M
2024-07-11 70.43 71.07 70.41 71.06 0.0M
2024-07-10 70.61 71.07 70.07 71.02 0.0M
2024-07-09 70.90 71.07 70.74 71.06 0.0M
2024-07-08 71.49 71.49 70.98 71.07 0.0M
2024-07-05 71.26 71.48 70.96 71.26 0.0M
2024-07-04 71.25 71.26 70.94 71.26 0.0M
2024-07-03 70.33 71.25 70.33 71.24 0.0M
2024-07-02 70.79 71.24 70.31 71.19 0.0M
2024-07-01 71.02 71.26 70.31 70.79 0.0M
2024-06-28 70.29 70.70 70.29 70.69 0.0M
2024-06-27 70.28 70.70 70.28 70.61 0.0M
2024-06-26 70.70 70.70 70.29 70.29 0.0M
2024-06-25 70.69 70.70 70.20 70.68 0.0M
2024-06-24 70.23 70.69 69.99 70.19 0.0M
2024-06-21 70.00 70.23 69.99 70.23 0.0M
2024-06-20 69.99 70.66 69.99 70.29 0.0M
2024-06-19 70.32 70.67 69.95 70.43 0.0M
2024-06-18 69.96 71.25 69.96 71.25 0.0M
2024-06-17 70.47 70.70 69.99 70.70 0.0M
2024-06-14 70.69 70.70 70.02 70.69 0.0M
2024-06-13 70.23 70.51 70.06 70.13 0.0M
2024-06-12 70.55 70.90 70.37 70.51 0.0M
2024-06-11 71.16 71.16 70.42 70.55 0.0M
2024-06-10 70.48 70.69 70.23 70.64 0.0M
2024-06-07 70.70 71.24 70.46 70.69 0.0M
2024-06-06 71.25 71.25 70.67 70.70 0.0M
2024-06-05 70.70 71.27 70.70 70.97 0.0M
2024-06-04 70.72 71.25 70.70 70.92 0.0M
2024-06-03 70.70 71.12 70.70 70.74 0.0M
2024-05-31 70.56 70.75 70.18 70.66 0.0M
2024-05-29 70.63 70.74 70.18 70.56 0.0M
2024-05-28 70.18 70.75 70.18 70.63 0.0M
2024-05-27 70.64 70.75 70.18 70.59 0.0M
2024-05-24 70.71 70.74 70.48 70.74 0.0M
2024-05-23 70.66 70.74 70.18 70.72 0.0M
2024-05-22 70.63 70.72 70.58 70.64 0.0M
2024-05-21 70.54 70.59 70.18 70.55 0.0M
2024-05-20 70.47 70.75 70.18 70.54 0.0M
2024-05-17 70.75 70.75 70.18 70.48 0.0M
2024-05-16 70.18 70.64 70.18 70.49 0.0M
2024-05-15 70.64 70.64 70.18 70.46 0.0M
2024-05-14 70.66 70.69 70.18 70.53 0.0M
2024-05-13 70.27 70.70 70.18 70.67 0.0M
2024-05-10 70.75 70.75 69.98 70.27 0.0M
2024-05-09 70.62 70.74 70.61 70.73 0.0M
2024-05-08 69.95 70.87 69.94 70.75 0.0M
2024-05-07 71.93 71.93 69.72 69.95 0.0M
2024-05-06 71.83 72.41 71.81 72.27 0.0M
2024-05-03 73.92 73.92 71.13 72.42 0.0M
2024-05-02 71.56 72.74 71.56 72.70 0.0M
2024-04-30 71.07 71.56 71.06 71.56 0.0M
2024-04-29 72.90 72.90 70.36 71.05 0.0M
2024-04-26 70.11 70.13 69.43 70.12 0.0M
2024-04-25 69.67 69.90 69.51 69.82 0.0M
2024-04-24 69.88 70.13 69.43 69.66 0.0M
2024-04-23 71.50 71.50 69.66 69.87 0.0M
2024-04-22 70.59 70.59 69.67 69.67 0.0M
2024-04-19 70.37 70.59 69.65 69.73 0.0M
2024-04-18 69.68 71.05 69.68 70.36 0.0M
2024-04-17 73.36 73.36 70.30 70.30 0.0M
2024-04-16 70.81 71.52 70.81 71.07 0.0M
2024-04-15 72.36 72.45 70.33 70.81 0.0M
2024-04-12 71.50 71.52 69.67 71.52 0.0M
2024-04-11 71.52 71.52 70.53 70.59 0.0M
2024-04-10 72.03 72.35 71.16 71.52 0.0M
2024-04-09 72.45 72.45 72.01 72.03 0.0M
2024-04-08 73.28 73.28 72.22 72.22 0.0M
2024-04-05 72.67 72.67 72.00 72.65 0.0M
2024-04-04 72.66 72.66 72.02 72.44 0.0M
2024-04-03 72.45 72.45 72.08 72.17 0.0M
2024-04-02 72.68 72.68 72.07 72.36 0.0M
2024-04-01 72.45 72.67 72.00 72.45 0.0M
2024-03-28 71.56 72.38 71.56 71.92 0.0M
2024-03-27 72.39 72.39 71.50 72.16 0.0M
2024-03-26 72.33 72.33 71.48 72.16 0.0M
2024-03-25 72.54 72.54 71.48 72.33 0.0M
2024-03-22 71.59 71.93 71.27 71.93 0.0M
2024-03-21 72.84 72.84 71.82 71.93 0.0M
2024-03-20 72.84 72.84 71.75 72.84 0.0M
2024-03-19 72.90 72.90 71.47 72.84 0.0M
2024-03-18 73.76 73.78 71.98 72.84 0.0M
2024-03-15 73.75 73.76 72.39 72.82 0.0M
2024-03-14 73.44 73.44 72.39 72.84 0.0M
2024-03-13 73.77 73.77 72.85 73.44 0.0M
2024-03-12 73.32 73.32 72.71 73.32 0.0M
2024-03-11 74.23 74.23 72.55 72.85 0.0M
2024-03-08 76.06 76.06 72.94 73.82 0.0M
2024-03-07 73.07 73.78 72.62 73.77 0.0M
2024-03-06 72.85 73.06 72.62 73.06 0.0M
2024-03-05 73.32 73.32 72.84 72.90 0.0M
2024-03-04 73.36 73.60 72.93 73.32 0.0M
2024-03-01 73.78 73.78 72.92 73.36 0.0M
2024-02-29 73.31 74.04 72.48 73.32 0.0M
2024-02-28 73.32 73.32 72.33 73.32 0.0M
2024-02-27 73.32 73.41 72.87 73.14 0.0M
2024-02-26 73.32 73.36 72.63 73.08 0.0M
2024-02-23 73.12 73.32 72.87 73.32 0.0M
2024-02-22 73.32 73.32 73.04 73.12 0.0M
2024-02-21 73.32 73.54 72.66 73.05 0.0M
2024-02-20 73.77 73.77 73.10 73.32 0.0M
2024-02-19 73.31 73.77 72.87 73.68 0.0M
2024-02-16 73.31 73.31 72.41 73.04 0.0M
2024-02-15 73.61 74.00 71.94 73.24 0.0M
2024-02-14 73.32 75.14 72.98 73.61 0.0M
2024-02-09 74.86 74.86 73.09 73.32 0.0M
2024-02-08 74.23 75.10 73.54 75.10 0.0M
2024-02-07 75.14 75.15 73.32 74.45 0.0M
2024-02-06 76.06 76.06 74.42 74.94 0.0M
2024-02-05 76.50 76.50 74.41 75.60 0.0M
2024-02-02 76.51 76.51 75.15 76.51 0.0M
2024-02-01 75.88 75.88 74.92 75.37 0.0M
2024-01-31 73.90 75.58 73.90 75.12 0.0M
2024-01-30 74.90 74.90 73.90 74.06 0.0M
2024-01-29 74.66 74.66 73.95 74.53 0.0M
2024-01-26 74.90 74.90 74.45 74.49 0.0M
2024-01-25 74.03 74.90 74.03 74.90 0.0M
2024-01-24 74.90 74.90 74.00 74.89 0.0M
2024-01-23 75.07 75.28 74.23 74.69 0.0M
2024-01-22 75.58 75.58 74.67 75.00 0.0M
2024-01-19 75.11 75.20 74.37 74.92 0.0M
2024-01-18 75.13 75.13 74.67 75.11 0.0M
2024-01-17 75.58 75.58 75.04 75.13 0.0M
2024-01-16 75.71 75.71 75.16 75.55 0.0M
2024-01-15 75.70 75.70 75.04 75.36 0.0M
2024-01-12 75.58 75.58 75.04 75.58 0.0M
2024-01-11 75.78 76.01 75.15 75.37 0.0M
2024-01-10 76.01 76.01 75.16 75.40 0.0M
2024-01-09 75.72 76.02 75.05 75.27 0.0M
2024-01-08 75.95 76.04 75.38 75.73 0.0M
2024-01-05 75.57 75.58 75.28 75.38 0.0M
2024-01-04 75.14 75.55 75.14 75.53 0.0M
2024-01-03 75.57 75.57 75.18 75.49 0.0M
2024-01-02 76.00 76.00 75.12 75.19 0.0M