Inter Logistico FII Fii (INLG11)

INLG11
🏛️ Brasil →
74.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 64.39 66.45 64.36 66.45 0.0M
2022-12-28 64.35 65.97 63.35 65.80 0.0M
2022-12-27 64.50 64.50 62.84 63.87 0.0M
2022-12-26 62.67 66.45 62.67 64.50 0.0M
2022-12-23 61.95 62.66 61.95 62.66 0.0M
2022-12-22 61.95 62.58 61.95 61.95 0.0M
2022-12-21 62.72 64.36 61.32 61.95 0.0M
2022-12-20 61.67 62.74 60.94 62.72 0.0M
2022-12-19 63.51 63.51 60.87 60.94 0.0M
2022-12-16 62.35 65.84 61.66 62.42 0.0M
2022-12-15 61.95 62.97 61.57 62.35 0.0M
2022-12-14 63.16 63.34 62.10 62.12 0.0M
2022-12-13 64.34 66.45 63.15 63.55 0.0M
2022-12-12 64.48 65.76 63.63 64.34 0.0M
2022-12-09 65.06 65.16 64.35 64.45 0.0M
2022-12-08 64.78 65.32 64.45 64.52 0.0M
2022-12-07 65.72 65.72 64.98 65.37 0.0M
2022-12-06 66.72 66.72 65.94 66.47 0.0M
2022-12-05 67.13 67.13 66.01 66.60 0.0M
2022-12-02 66.32 67.21 66.32 66.84 0.0M
2022-12-01 66.60 67.40 65.22 66.64 0.0M
2022-11-30 67.16 67.16 65.86 66.10 0.0M
2022-11-29 67.12 67.19 66.28 66.43 0.0M
2022-11-28 66.52 67.08 66.20 66.57 0.0M
2022-11-25 66.73 66.92 66.27 66.54 0.0M
2022-11-24 66.95 67.18 66.27 66.73 0.0M
2022-11-23 67.02 67.41 66.21 66.42 0.0M
2022-11-22 67.29 68.01 66.30 67.02 0.0M
2022-11-21 67.29 67.31 66.22 67.29 0.0M
2022-11-18 66.94 68.03 66.35 67.32 0.0M
2022-11-17 68.03 68.03 66.06 66.95 0.0M
2022-11-16 67.61 67.99 67.00 67.99 0.0M
2022-11-14 67.96 68.21 67.42 67.59 0.0M
2022-11-11 67.15 67.99 66.62 67.96 0.0M
2022-11-10 68.28 68.29 66.90 67.15 0.0M
2022-11-09 68.03 68.21 67.64 68.01 0.0M
2022-11-08 68.33 68.33 67.80 68.03 0.0M
2022-11-07 67.84 68.49 67.84 67.87 0.0M
2022-11-04 68.31 69.29 67.43 67.84 0.0M
2022-11-03 68.65 69.04 68.28 68.33 0.0M
2022-11-01 69.89 70.09 67.83 68.24 0.0M
2022-10-31 69.99 70.15 68.98 69.64 0.0M
2022-10-28 69.36 69.99 68.99 69.99 0.0M
2022-10-27 69.76 70.14 68.79 69.36 0.0M
2022-10-26 70.15 70.15 68.95 69.98 0.0M
2022-10-25 70.14 70.14 69.75 69.95 0.0M
2022-10-24 69.51 70.15 69.37 69.71 0.0M
2022-10-21 69.11 70.15 69.06 69.51 0.0M
2022-10-20 69.02 69.34 68.93 69.11 0.0M
2022-10-19 68.94 69.29 68.85 68.95 0.0M
2022-10-18 68.78 69.62 68.55 68.95 0.0M
2022-10-17 68.95 69.67 68.75 68.91 0.0M
2022-10-14 68.90 69.03 68.73 68.87 0.0M
2022-10-13 69.23 69.30 68.41 68.89 0.0M
2022-10-11 68.94 69.27 68.67 69.23 0.0M
2022-10-10 69.06 69.30 68.17 68.92 0.0M
2022-10-07 68.97 69.30 68.55 68.55 0.0M
2022-10-06 69.21 69.23 68.78 69.23 0.0M
2022-10-05 68.93 69.18 68.29 69.18 0.0M
2022-10-04 68.94 69.18 68.43 68.93 0.0M
2022-10-03 68.15 68.89 67.84 68.38 0.0M
2022-09-30 67.24 67.44 66.86 67.29 0.0M
2022-09-29 66.62 66.85 66.06 66.62 0.0M
2022-09-28 66.70 66.82 66.06 66.63 0.0M
2022-09-27 67.09 67.36 66.77 66.83 0.0M
2022-09-26 67.01 68.04 66.66 66.96 0.0M
2022-09-23 67.27 67.27 66.05 67.02 0.1M
2022-09-22 68.05 68.05 66.86 67.36 0.0M
2022-09-21 67.41 67.90 67.12 67.47 0.0M
2022-09-20 67.77 68.37 67.41 67.41 0.0M
2022-09-19 67.57 68.32 67.57 67.91 0.0M
2022-09-16 68.16 68.16 67.04 67.62 0.0M
2022-09-15 68.71 68.72 66.96 68.02 0.0M
2022-09-14 68.72 68.79 68.10 68.71 0.0M
2022-09-13 68.72 68.72 68.18 68.72 0.0M
2022-09-12 68.62 69.20 68.45 68.72 0.0M
2022-09-09 69.62 69.62 68.37 68.62 0.0M
2022-09-08 70.04 70.12 68.84 69.62 0.0M
2022-09-06 69.88 70.80 69.19 70.04 0.0M
2022-09-05 69.16 69.88 67.98 69.80 0.0M
2022-09-02 67.88 69.16 67.29 69.16 0.0M
2022-09-01 67.29 67.89 67.10 67.87 0.0M
2022-08-31 66.38 68.83 66.38 67.31 0.0M
2022-08-30 66.08 67.96 66.08 66.36 0.0M
2022-08-29 65.02 67.15 64.40 66.08 0.0M
2022-08-26 64.54 65.21 64.00 64.77 0.0M
2022-08-25 63.67 64.38 63.21 64.00 0.0M
2022-08-24 63.23 65.28 63.01 63.22 0.0M
2022-08-23 63.23 64.75 62.70 63.20 0.0M
2022-08-22 62.97 63.29 62.73 63.25 0.0M
2022-08-19 64.31 64.38 62.06 62.06 0.0M
2022-08-18 62.58 64.55 62.50 64.31 0.0M
2022-08-17 62.61 62.65 62.46 62.58 0.0M
2022-08-16 61.60 62.65 61.23 62.51 0.0M
2022-08-15 61.64 62.51 60.31 61.52 0.1M
2022-08-12 60.25 60.36 59.99 60.30 0.0M
2022-08-11 60.46 60.46 59.97 60.01 0.0M
2022-08-10 60.06 60.49 60.02 60.36 0.0M
2022-08-09 60.29 60.64 59.89 60.22 0.0M
2022-08-08 61.29 61.29 59.98 60.28 0.0M
2022-08-05 61.30 61.30 60.43 61.28 0.0M
2022-08-04 61.60 61.61 61.11 61.30 0.0M
2022-08-03 61.17 61.17 60.76 60.76 0.0M
2022-08-02 61.12 61.42 60.57 61.17 0.0M
2022-08-01 61.14 61.14 60.47 61.11 0.0M
2022-07-29 60.35 61.78 60.35 61.14 0.0M
2022-07-28 59.96 60.34 59.59 60.34 0.0M
2022-07-27 60.34 60.34 59.10 59.95 0.0M
2022-07-26 59.79 60.34 59.57 60.34 0.0M
2022-07-25 59.63 60.35 58.94 59.79 0.0M
2022-07-22 60.28 60.28 59.20 59.62 0.0M
2022-07-21 59.45 59.61 59.41 59.61 0.0M
2022-07-20 59.41 59.57 59.41 59.45 0.0M
2022-07-19 59.18 59.66 59.18 59.41 0.0M
2022-07-18 59.55 60.39 59.16 59.18 0.0M
2022-07-15 60.07 60.07 59.54 59.54 0.0M
2022-07-14 60.28 60.28 59.67 59.80 0.0M
2022-07-13 60.43 60.43 59.62 60.31 0.0M
2022-07-12 60.77 60.77 60.10 60.35 0.0M
2022-07-11 60.28 60.78 60.26 60.59 0.0M
2022-07-08 60.91 60.91 60.09 60.31 0.0M
2022-07-07 60.35 61.08 59.57 60.91 0.0M
2022-07-06 60.48 61.12 60.24 60.35 0.0M
2022-07-05 60.87 61.18 60.21 60.36 0.0M
2022-07-04 61.29 61.50 60.88 61.12 0.0M
2022-07-01 62.04 62.04 60.39 61.47 0.0M
2022-06-30 61.05 61.67 60.73 61.62 0.1M
2022-06-29 60.28 60.95 60.28 60.95 0.0M
2022-06-28 61.03 61.36 60.66 61.07 0.0M
2022-06-27 60.79 61.32 60.79 61.03 0.0M
2022-06-24 60.66 61.43 60.43 60.78 0.0M
2022-06-23 59.51 60.66 59.47 60.66 0.0M
2022-06-22 59.10 59.48 58.70 59.48 0.0M
2022-06-21 58.91 59.10 58.79 59.10 0.0M
2022-06-20 59.30 59.30 58.73 58.91 0.0M
2022-06-17 59.30 59.31 59.06 59.10 0.0M
2022-06-15 58.90 59.31 58.87 59.10 0.0M
2022-06-14 59.30 59.31 58.73 59.25 0.0M
2022-06-13 59.63 60.22 59.10 59.31 0.0M
2022-06-10 60.02 60.62 59.45 59.63 0.0M
2022-06-09 59.84 60.02 59.41 60.02 0.0M
2022-06-08 60.04 60.50 59.48 59.84 0.0M
2022-06-07 59.88 60.10 59.87 60.04 0.0M
2022-06-06 59.88 60.19 59.88 60.04 0.0M
2022-06-03 60.64 60.64 59.52 59.88 0.0M
2022-06-02 59.38 60.27 59.38 60.26 0.0M
2022-06-01 59.05 60.53 59.05 59.45 0.0M
2022-05-31 59.80 60.55 59.19 59.80 0.0M
2022-05-30 59.11 60.22 59.01 59.55 0.0M
2022-05-27 58.78 60.52 58.78 59.36 0.0M
2022-05-26 58.95 58.95 58.73 58.80 0.0M
2022-05-25 58.77 58.95 58.57 58.88 0.0M
2022-05-24 58.80 58.95 58.65 58.77 0.0M
2022-05-23 59.40 59.42 58.70 58.80 0.0M
2022-05-20 58.88 59.74 58.27 59.41 0.0M
2022-05-19 58.25 59.01 58.25 58.80 0.0M
2022-05-18 59.00 60.65 57.87 58.26 0.0M
2022-05-17 60.19 60.59 58.30 59.00 0.0M
2022-05-16 60.08 60.61 59.16 59.70 0.0M
2022-05-13 58.37 59.39 58.37 59.16 0.0M
2022-05-12 58.80 59.07 58.26 58.37 0.0M
2022-05-11 59.93 59.93 58.12 58.80 0.0M
2022-05-10 60.35 60.35 56.27 57.97 0.0M
2022-05-09 60.51 61.15 60.21 60.35 0.0M
2022-05-06 60.75 60.75 60.17 60.51 0.0M
2022-05-05 61.08 61.08 60.17 60.76 0.0M
2022-05-04 61.17 61.17 60.17 60.81 0.0M
2022-05-03 61.18 61.18 60.27 60.44 0.0M
2022-05-02 61.66 61.66 60.49 60.51 0.0M
2022-04-29 60.69 60.69 60.08 60.68 0.0M
2022-04-28 60.38 60.58 59.85 60.11 0.0M
2022-04-27 60.38 60.50 60.20 60.38 0.0M
2022-04-26 60.49 60.50 60.38 60.38 0.0M
2022-04-25 60.48 60.50 60.29 60.50 0.0M
2022-04-22 60.50 60.50 60.12 60.20 0.0M
2022-04-20 60.50 60.50 60.12 60.50 0.0M
2022-04-19 60.42 60.50 59.78 60.50 0.0M
2022-04-18 60.42 60.50 60.12 60.42 0.0M
2022-04-14 60.20 60.50 60.11 60.42 0.0M
2022-04-13 60.11 60.49 60.09 60.49 0.0M
2022-04-12 59.80 60.50 59.06 59.99 0.0M
2022-04-11 60.38 60.50 59.73 60.47 0.0M
2022-04-08 60.50 60.50 60.18 60.38 0.0M
2022-04-07 60.49 60.50 60.14 60.50 0.0M
2022-04-06 60.11 60.50 59.73 60.15 0.0M
2022-04-05 60.12 60.12 59.20 60.12 0.0M
2022-04-04 60.27 60.50 59.50 60.12 0.0M
2022-04-01 60.35 60.73 59.93 60.48 0.0M
2022-03-31 59.89 59.89 59.32 59.66 0.0M
2022-03-30 59.77 60.04 59.73 60.03 0.0M
2022-03-29 59.66 60.04 59.51 59.77 0.0M
2022-03-28 60.04 60.04 59.62 60.01 0.0M
2022-03-25 59.64 60.04 59.35 60.04 0.0M
2022-03-24 59.57 60.04 59.28 59.64 0.0M
2022-03-23 59.81 59.81 59.28 59.57 0.0M
2022-03-22 60.55 60.55 59.81 59.81 0.0M
2022-03-21 60.51 60.84 60.28 60.42 0.0M
2022-03-18 60.64 61.53 60.42 60.51 0.0M
2022-03-17 60.42 62.16 60.03 60.65 0.0M
2022-03-16 60.19 60.71 60.04 60.70 0.0M
2022-03-15 60.83 61.36 60.42 60.68 0.0M
2022-03-14 62.22 62.22 60.04 60.61 0.0M
2022-03-11 60.05 62.32 60.05 62.22 0.0M
2022-03-10 60.98 61.09 60.42 60.99 0.0M
2022-03-09 60.04 61.13 60.04 60.99 0.0M
2022-03-08 60.04 60.58 59.38 60.04 0.0M
2022-03-07 60.04 60.93 60.00 60.04 0.0M
2022-03-04 60.04 60.05 59.85 60.05 0.0M
2022-03-03 60.74 60.99 59.69 60.04 0.0M
2022-03-02 60.04 61.91 60.04 60.75 0.0M
2022-02-25 59.57 59.59 59.53 59.59 0.0M
2022-02-24 59.32 59.59 59.32 59.58 0.0M
2022-02-23 59.89 59.96 59.44 59.59 0.0M
2022-02-22 58.83 60.11 58.83 59.96 0.0M
2022-02-21 60.89 60.89 59.58 59.69 0.0M
2022-02-18 60.70 61.01 60.18 60.89 0.0M
2022-02-17 60.71 60.71 60.34 60.70 0.0M
2022-02-16 60.98 60.98 60.33 60.71 0.0M
2022-02-15 60.37 61.05 60.37 60.98 0.0M
2022-02-14 60.56 61.09 60.41 60.56 0.0M
2022-02-11 60.34 61.36 60.33 60.57 0.0M
2022-02-10 61.09 61.44 60.71 61.44 0.0M
2022-02-09 61.84 61.84 60.94 61.08 0.0M
2022-02-08 61.79 61.84 61.09 61.56 0.0M
2022-02-07 61.58 61.84 61.47 61.79 0.0M
2022-02-04 61.84 61.84 60.71 61.58 0.0M
2022-02-03 61.84 61.84 61.09 61.29 0.0M
2022-02-02 61.73 62.57 61.59 61.84 0.0M
2022-02-01 61.14 62.88 61.14 61.73 0.0M
2022-01-31 61.56 62.75 61.03 62.75 0.0M
2022-01-28 61.41 62.13 60.66 61.56 0.0M
2022-01-27 61.03 61.45 60.18 61.44 0.0M
2022-01-26 60.76 62.01 60.71 61.45 0.0M
2022-01-25 62.38 62.38 60.09 62.07 0.0M
2022-01-24 62.91 62.91 61.66 62.38 0.0M
2022-01-21 63.48 63.48 61.60 62.98 0.0M
2022-01-20 61.90 63.63 61.80 63.50 0.0M
2022-01-19 60.96 61.93 60.67 61.90 0.0M
2022-01-18 62.48 62.49 61.40 61.41 0.0M
2022-01-17 61.70 62.16 61.09 61.63 0.0M
2022-01-14 61.03 61.74 58.43 61.70 0.0M
2022-01-13 61.03 61.03 57.75 60.97 0.0M
2022-01-12 61.42 61.42 61.03 61.03 0.0M
2022-01-11 61.44 61.99 61.07 61.41 0.0M
2022-01-10 62.44 62.44 61.03 61.44 0.0M
2022-01-07 62.12 62.90 61.42 62.39 0.0M
2022-01-06 62.19 62.82 61.40 62.13 0.0M
2022-01-05 62.91 63.27 62.16 62.82 0.0M
2022-01-04 62.99 63.12 62.79 62.79 0.0M
2022-01-03 65.45 65.52 61.04 63.24 0.0M