Inter Residence Fundo DE Investimento Imobiliario FII (BVMF:INRD11)
Brazil · Delayed Price · Currency is BRL 79.01
+1.51 (1.95%)
Last updated: Apr 15, 2026, 4:11 PM GMT-3
BVMF:INRD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 77.42 | 79.25 | 77.42 | 77.50 | 77.50 | -0.49% | 4,610 |
| Apr 13, 2026 | 77.49 | 77.89 | 77.00 | 77.88 | 77.88 | -0.15% | 1,040 |
| Apr 10, 2026 | 78.77 | 79.89 | 77.33 | 78.00 | 78.00 | -0.98% | 845 |
| Apr 9, 2026 | 77.36 | 79.87 | 77.36 | 78.77 | 78.77 | 1.82% | 142 |
| Apr 8, 2026 | 77.78 | 79.00 | 77.33 | 77.36 | 77.36 | -1.44% | 595 |
| Apr 7, 2026 | 77.12 | 78.50 | 77.06 | 78.49 | 78.49 | 1.28% | 94 |
| Apr 6, 2026 | 78.52 | 78.52 | 77.01 | 77.50 | 77.50 | -1.30% | 55 |
| Apr 2, 2026 | 76.90 | 81.00 | 76.61 | 78.52 | 78.52 | 0.67% | 742 |
| Apr 1, 2026 | 78.11 | 78.50 | 76.21 | 78.00 | 78.00 | -0.14% | 31,245 |
| Mar 31, 2026 | 77.50 | 78.89 | 77.50 | 78.11 | 77.42 | 1.84% | 230 |
| Mar 30, 2026 | 76.92 | 80.00 | 76.68 | 76.70 | 76.02 | -0.29% | 300 |
| Mar 27, 2026 | 76.90 | 77.66 | 76.87 | 76.92 | 76.24 | -0.68% | 232 |
| Mar 26, 2026 | 77.50 | 77.50 | 76.66 | 77.45 | 76.77 | -0.06% | 731 |
| Mar 25, 2026 | 78.10 | 79.90 | 77.01 | 77.50 | 76.82 | -0.23% | 991 |
| Mar 24, 2026 | 77.66 | 77.68 | 77.66 | 77.68 | 76.99 | 0.03% | 148 |
| Mar 23, 2026 | 77.35 | 77.93 | 77.34 | 77.66 | 76.97 | 0.80% | 56 |
| Mar 20, 2026 | 77.88 | 77.88 | 77.02 | 77.04 | 76.36 | -2.08% | 40 |
| Mar 19, 2026 | 78.51 | 79.17 | 77.12 | 78.68 | 77.98 | 0.19% | 344 |
| Mar 18, 2026 | 79.75 | 79.75 | 77.33 | 78.53 | 77.84 | 1.55% | 399 |
| Mar 17, 2026 | 77.35 | 77.90 | 77.33 | 77.33 | 76.65 | - | 274 |
| Mar 16, 2026 | 77.52 | 79.00 | 77.33 | 77.33 | 76.65 | -1.02% | 183 |
| Mar 13, 2026 | 77.97 | 78.68 | 77.58 | 78.13 | 77.44 | 0.21% | 76 |
| Mar 12, 2026 | 76.36 | 78.75 | 76.36 | 77.97 | 77.28 | -0.04% | 120 |
| Mar 11, 2026 | 76.49 | 79.85 | 76.34 | 78.00 | 77.31 | 0.59% | 242 |
| Mar 10, 2026 | 76.03 | 79.86 | 76.02 | 77.54 | 76.86 | 2.00% | 717 |
| Mar 9, 2026 | 76.40 | 76.73 | 76.02 | 76.02 | 75.35 | -0.22% | 412 |
| Mar 6, 2026 | 77.40 | 79.94 | 76.00 | 76.19 | 75.52 | -1.79% | 944 |
| Mar 5, 2026 | 78.27 | 78.49 | 77.52 | 77.58 | 76.89 | -0.49% | 147 |
| Mar 4, 2026 | 77.40 | 78.27 | 77.40 | 77.96 | 77.27 | 0.55% | 60 |
| Mar 3, 2026 | 77.26 | 78.61 | 77.26 | 77.53 | 76.85 | -0.76% | 54 |
| Mar 2, 2026 | 78.30 | 79.00 | 76.98 | 78.12 | 77.43 | 0.15% | 630 |
| Feb 27, 2026 | 79.98 | 80.00 | 77.13 | 78.00 | 76.65 | - | 354 |
| Feb 26, 2026 | 77.20 | 78.31 | 76.61 | 78.00 | 76.65 | 0.01% | 183 |
| Feb 25, 2026 | 77.39 | 79.97 | 76.97 | 77.99 | 76.64 | 0.21% | 1,011 |
| Feb 24, 2026 | 77.36 | 78.34 | 77.36 | 77.83 | 76.48 | 0.62% | 140 |
| Feb 23, 2026 | 77.13 | 78.40 | 77.13 | 77.35 | 76.01 | -0.85% | 254 |
| Feb 20, 2026 | 77.14 | 78.40 | 77.06 | 78.01 | 76.66 | 1.13% | 515 |
| Feb 19, 2026 | 77.29 | 77.29 | 77.00 | 77.14 | 75.80 | 0.18% | 423 |
| Feb 18, 2026 | 77.10 | 78.40 | 77.00 | 77.00 | 75.66 | -1.26% | 228 |
| Feb 13, 2026 | 76.62 | 78.39 | 76.62 | 77.98 | 76.63 | 1.77% | 413 |
| Feb 12, 2026 | 77.21 | 78.39 | 76.62 | 76.62 | 75.29 | -1.74% | 163 |
| Feb 11, 2026 | 78.30 | 78.40 | 77.03 | 77.98 | 76.63 | -0.41% | 137 |
| Feb 10, 2026 | 76.16 | 78.30 | 76.15 | 78.30 | 76.94 | 1.48% | 724 |
| Feb 9, 2026 | 76.60 | 78.30 | 76.12 | 77.16 | 75.82 | 0.73% | 276 |
| Feb 6, 2026 | 78.30 | 78.30 | 76.53 | 76.60 | 75.27 | -2.17% | 137 |
| Feb 5, 2026 | 77.80 | 79.00 | 77.00 | 78.30 | 76.94 | -1.99% | 116 |
| Feb 4, 2026 | 76.50 | 79.89 | 76.26 | 79.89 | 78.50 | 3.61% | 245 |
| Feb 3, 2026 | 77.03 | 78.20 | 76.26 | 77.11 | 75.77 | 0.10% | 255 |
| Feb 2, 2026 | 77.80 | 78.19 | 76.46 | 77.03 | 75.69 | -1.22% | 273 |
| Jan 30, 2026 | 78.00 | 78.00 | 77.37 | 77.98 | 75.97 | 0.01% | 61 |