Inter Residence Fundo DE Investimento Imobiliario FII (BVMF:INRD11)
Brazil · Delayed Price · Currency is BRL 77.97
-0.03 (-0.04%)
Last updated: Mar 12, 2026, 2:32 PM GMT-3
BVMF:INRD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 76.36 | 77.98 | 76.36 | 77.98 | - | -0.03% | 1 |
| Mar 11, 2026 | 76.49 | 79.85 | 76.34 | 78.00 | 78.00 | 0.59% | 242 |
| Mar 10, 2026 | 76.03 | 79.86 | 76.02 | 77.54 | 77.54 | 2.00% | 717 |
| Mar 9, 2026 | 76.40 | 76.73 | 76.02 | 76.02 | 76.02 | -0.22% | 412 |
| Mar 6, 2026 | 77.40 | 79.94 | 76.00 | 76.19 | 76.19 | -1.79% | 944 |
| Mar 5, 2026 | 78.27 | 78.49 | 77.52 | 77.58 | 77.58 | -0.49% | 147 |
| Mar 4, 2026 | 77.40 | 78.27 | 77.40 | 77.96 | 77.96 | 0.55% | 60 |
| Mar 3, 2026 | 77.26 | 78.61 | 77.26 | 77.53 | 77.53 | -0.76% | 54 |
| Mar 2, 2026 | 78.30 | 79.00 | 76.98 | 78.12 | 78.12 | 0.15% | 630 |
| Feb 27, 2026 | 79.98 | 80.00 | 77.13 | 78.00 | 77.33 | - | 354 |
| Feb 26, 2026 | 77.20 | 78.31 | 76.61 | 78.00 | 77.33 | 0.01% | 183 |
| Feb 25, 2026 | 77.39 | 79.97 | 76.97 | 77.99 | 77.32 | 0.21% | 1,011 |
| Feb 24, 2026 | 77.36 | 78.34 | 77.36 | 77.83 | 77.16 | 0.62% | 140 |
| Feb 23, 2026 | 77.13 | 78.40 | 77.13 | 77.35 | 76.69 | -0.85% | 254 |
| Feb 20, 2026 | 77.14 | 78.40 | 77.06 | 78.01 | 77.34 | 1.13% | 515 |
| Feb 19, 2026 | 77.29 | 77.29 | 77.00 | 77.14 | 76.48 | 0.18% | 423 |
| Feb 18, 2026 | 77.10 | 78.40 | 77.00 | 77.00 | 76.34 | -1.26% | 228 |
| Feb 13, 2026 | 76.62 | 78.39 | 76.62 | 77.98 | 77.31 | 1.77% | 413 |
| Feb 12, 2026 | 77.21 | 78.39 | 76.62 | 76.62 | 75.96 | -1.74% | 163 |
| Feb 11, 2026 | 78.30 | 78.40 | 77.03 | 77.98 | 77.31 | -0.41% | 137 |
| Feb 10, 2026 | 76.16 | 78.30 | 76.15 | 78.30 | 77.63 | 1.48% | 724 |
| Feb 9, 2026 | 76.60 | 78.30 | 76.12 | 77.16 | 76.50 | 0.73% | 276 |
| Feb 6, 2026 | 78.30 | 78.30 | 76.53 | 76.60 | 75.94 | -2.17% | 137 |
| Feb 5, 2026 | 77.80 | 79.00 | 77.00 | 78.30 | 77.63 | -1.99% | 116 |
| Feb 4, 2026 | 76.50 | 79.89 | 76.26 | 79.89 | 79.20 | 3.61% | 245 |
| Feb 3, 2026 | 77.03 | 78.20 | 76.26 | 77.11 | 76.45 | 0.10% | 255 |
| Feb 2, 2026 | 77.80 | 78.19 | 76.46 | 77.03 | 76.37 | -1.22% | 273 |
| Jan 30, 2026 | 78.00 | 78.00 | 77.37 | 77.98 | 76.65 | 0.01% | 61 |
| Jan 29, 2026 | 77.50 | 78.20 | 76.40 | 77.97 | 76.64 | 0.61% | 1,021 |
| Jan 28, 2026 | 76.00 | 77.96 | 76.00 | 77.50 | 76.17 | 1.17% | 1,592 |
| Jan 27, 2026 | 76.15 | 76.60 | 76.12 | 76.60 | 75.29 | 0.60% | 1,693 |
| Jan 26, 2026 | 76.14 | 76.15 | 75.66 | 76.14 | 74.84 | -0.01% | 292 |
| Jan 23, 2026 | 75.45 | 76.15 | 75.37 | 76.15 | 74.85 | 0.20% | 226 |
| Jan 22, 2026 | 76.04 | 76.10 | 75.17 | 76.00 | 74.70 | -0.05% | 277 |
| Jan 21, 2026 | 75.17 | 76.09 | 75.17 | 76.04 | 74.74 | - | 570 |
| Jan 20, 2026 | 76.00 | 76.05 | 75.14 | 76.04 | 74.74 | 0.05% | 458 |
| Jan 19, 2026 | 76.59 | 76.59 | 75.43 | 76.00 | 74.70 | -0.38% | 488 |
| Jan 16, 2026 | 76.69 | 76.69 | 75.00 | 76.29 | 74.98 | 0.47% | 740 |
| Jan 15, 2026 | 74.81 | 75.98 | 74.81 | 75.93 | 74.63 | 0.44% | 785 |
| Jan 14, 2026 | 75.20 | 75.92 | 74.66 | 75.60 | 74.31 | -0.47% | 530 |
| Jan 13, 2026 | 75.18 | 76.96 | 74.50 | 75.96 | 74.66 | 0.32% | 725 |
| Jan 12, 2026 | 75.75 | 75.75 | 74.71 | 75.72 | 74.42 | 0.04% | 205 |
| Jan 9, 2026 | 75.53 | 75.90 | 74.51 | 75.69 | 74.40 | 0.29% | 320 |
| Jan 8, 2026 | 74.29 | 75.59 | 74.29 | 75.47 | 74.18 | 0.01% | 161 |
| Jan 7, 2026 | 75.57 | 75.57 | 74.15 | 75.46 | 74.17 | - | 250 |
| Jan 6, 2026 | 75.88 | 75.88 | 74.13 | 75.46 | 74.17 | -0.55% | 169 |
| Jan 5, 2026 | 74.34 | 75.88 | 73.62 | 75.88 | 74.58 | 2.07% | 177 |
| Jan 2, 2026 | 75.86 | 75.86 | 71.00 | 74.34 | 73.07 | -2.11% | 1,090 |
| Dec 30, 2025 | 74.36 | 76.35 | 74.35 | 75.94 | 73.98 | 0.61% | 89 |
| Dec 29, 2025 | 75.95 | 75.95 | 74.36 | 75.48 | 73.53 | -0.61% | 572 |