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
2023-12-28 78.89 80.83 78.74 79.05 0.0M
2023-12-27 78.45 78.92 78.30 78.89 0.0M
2023-12-26 78.23 78.49 77.85 78.45 0.0M
2023-12-22 77.40 78.25 77.19 78.23 0.0M
2023-12-21 76.77 77.40 76.75 77.40 0.0M
2023-12-20 76.64 76.77 76.30 76.77 0.0M
2023-12-19 76.71 76.74 76.08 76.72 0.0M
2023-12-18 76.52 76.71 75.17 76.71 0.0M
2023-12-15 76.18 76.55 76.17 76.52 0.0M
2023-12-14 76.38 76.51 76.09 76.32 0.0M
2023-12-13 76.53 76.60 75.66 76.38 0.0M
2023-12-12 76.52 76.53 75.66 76.52 0.0M
2023-12-11 75.82 76.25 75.65 76.23 0.0M
2023-12-08 75.41 75.82 75.16 75.82 0.0M
2023-12-07 75.20 75.60 74.98 75.42 0.0M
2023-12-06 74.76 75.54 74.76 75.50 0.0M
2023-12-05 73.74 74.96 73.74 74.44 0.0M
2023-12-04 76.26 76.52 73.44 73.77 0.0M
2023-12-01 75.64 76.71 75.64 76.26 0.0M
2023-11-30 76.21 76.22 74.36 76.22 0.0M
2023-11-29 75.01 76.04 75.01 76.00 0.0M
2023-11-28 74.90 75.90 74.42 75.76 0.0M
2023-11-27 74.58 74.80 74.14 74.49 0.0M
2023-11-24 74.99 75.01 74.09 74.52 0.0M
2023-11-23 75.00 75.02 74.75 74.84 0.0M
2023-11-22 74.62 75.01 74.55 75.01 0.0M
2023-11-21 74.75 74.80 74.58 74.70 0.0M
2023-11-20 74.57 74.75 74.57 74.74 0.0M
2023-11-17 74.41 74.57 74.14 74.57 0.0M
2023-11-16 74.75 74.75 74.49 74.68 0.0M
2023-11-14 74.75 74.75 74.31 74.75 0.0M
2023-11-13 74.44 74.93 74.36 74.75 0.0M
2023-11-10 73.03 74.37 72.84 74.31 0.0M
2023-11-09 73.12 73.13 72.89 73.03 0.0M
2023-11-08 72.97 73.27 72.87 73.12 0.0M
2023-11-07 73.10 73.10 71.75 72.92 0.0M
2023-11-06 73.32 73.32 72.76 73.10 0.0M
2023-11-03 73.49 73.49 73.05 73.32 0.0M
2023-11-01 74.40 74.40 72.14 73.38 0.0M
2023-10-31 73.50 74.39 73.10 74.39 0.0M
2023-10-30 72.79 73.53 72.29 73.53 0.0M
2023-10-27 72.66 72.88 72.45 72.79 0.0M
2023-10-26 72.22 72.64 71.81 72.31 0.0M
2023-10-25 73.51 73.53 70.93 72.32 0.0M
2023-10-24 72.76 73.54 72.45 72.87 0.0M
2023-10-23 73.02 73.74 72.45 72.67 0.0M
2023-10-20 73.51 73.92 71.80 73.07 0.0M
2023-10-19 73.21 73.96 73.21 73.44 0.0M
2023-10-18 73.47 73.98 73.13 73.73 0.0M
2023-10-17 73.10 73.53 72.91 73.51 0.0M
2023-10-16 74.37 74.38 73.11 73.71 0.0M
2023-10-13 73.87 74.39 73.09 74.39 0.0M
2023-10-11 73.96 74.18 73.74 73.85 0.0M
2023-10-10 73.54 74.39 73.54 73.91 0.0M
2023-10-09 73.99 73.99 73.53 73.93 0.0M
2023-10-06 73.53 73.95 73.09 73.95 0.0M
2023-10-05 74.70 74.70 73.09 73.87 0.0M
2023-10-04 73.66 74.47 73.09 74.47 0.0M
2023-10-03 74.56 74.69 73.49 73.66 0.0M
2023-10-02 75.15 75.15 70.92 74.57 0.0M
2023-09-29 74.53 74.70 74.27 74.69 0.0M
2023-09-28 74.88 74.91 74.34 74.50 0.0M
2023-09-27 75.06 75.06 74.49 74.88 0.1M
2023-09-26 74.70 75.13 74.49 74.96 0.0M
2023-09-25 74.92 74.92 74.49 74.75 0.0M
2023-09-22 75.43 75.43 73.86 74.92 0.0M
2023-09-21 74.88 75.10 74.70 75.01 0.0M
2023-09-20 75.12 75.39 74.27 74.98 0.0M
2023-09-19 73.87 75.12 73.84 75.12 0.0M
2023-09-18 74.02 74.02 73.64 73.92 0.0M
2023-09-15 73.92 74.06 72.99 74.02 0.0M
2023-09-14 73.84 73.92 73.63 73.92 0.0M
2023-09-13 73.85 74.06 73.42 73.91 0.0M
2023-09-12 73.34 74.45 73.34 73.93 0.0M
2023-09-11 74.05 74.05 73.59 73.59 0.0M
2023-09-08 74.22 74.51 73.42 74.05 0.0M
2023-09-06 74.49 74.70 73.57 73.77 0.0M
2023-09-05 74.69 74.88 73.23 74.88 0.0M
2023-09-04 74.78 74.88 73.89 74.69 0.0M
2023-09-01 74.49 74.90 73.44 74.74 0.0M
2023-08-31 73.94 74.37 73.94 74.36 0.0M
2023-08-30 74.37 74.54 73.30 74.36 0.0M
2023-08-29 74.14 74.57 73.94 74.20 0.0M
2023-08-28 74.15 74.51 73.68 74.15 0.0M
2023-08-25 73.55 74.39 73.55 74.15 0.0M
2023-08-24 73.31 73.73 73.31 73.69 0.0M
2023-08-23 73.86 74.06 73.31 73.31 0.0M
2023-08-22 74.48 74.48 73.55 73.86 0.0M
2023-08-21 75.43 75.43 73.52 74.56 0.0M
2023-08-18 75.77 76.71 75.23 76.67 0.0M
2023-08-17 74.16 75.85 73.95 75.83 0.0M
2023-08-16 73.81 74.16 73.09 74.16 0.0M
2023-08-15 74.06 74.07 73.46 73.81 0.0M
2023-08-14 73.10 74.13 72.02 74.06 0.0M
2023-08-11 73.25 73.35 72.45 73.10 0.0M
2023-08-10 72.87 73.18 72.37 72.45 0.0M
2023-08-09 72.41 72.87 72.25 72.79 0.0M
2023-08-08 72.66 72.66 72.45 72.62 0.0M
2023-08-07 72.83 72.83 72.11 72.66 0.0M
2023-08-04 72.83 72.83 72.45 72.83 0.0M
2023-08-03 73.55 73.73 72.74 72.88 0.0M
2023-08-02 74.15 74.15 72.66 73.64 0.0M
2023-08-01 72.88 75.43 72.66 74.16 0.0M
2023-07-31 72.75 72.76 72.29 72.76 0.0M
2023-07-28 72.37 72.72 71.68 72.67 0.0M
2023-07-27 72.41 72.41 70.99 72.37 0.0M
2023-07-26 72.59 72.63 72.00 72.33 0.0M
2023-07-25 72.25 72.56 71.83 72.56 0.0M
2023-07-24 71.73 72.25 71.73 72.17 0.0M
2023-07-21 71.50 72.25 71.50 72.00 0.0M
2023-07-20 72.33 72.33 71.52 71.52 0.0M
2023-07-19 71.91 72.33 71.79 72.31 0.0M
2023-07-18 72.07 72.67 71.37 72.17 0.0M
2023-07-17 72.25 72.25 71.28 72.21 0.0M
2023-07-14 72.75 72.77 71.50 72.29 0.0M
2023-07-13 72.30 72.76 70.86 72.76 0.0M
2023-07-12 70.52 71.87 70.29 71.87 0.0M
2023-07-11 70.82 71.30 70.20 70.61 0.0M
2023-07-10 70.61 70.94 69.97 70.86 0.0M
2023-07-07 69.77 71.28 68.93 71.28 0.0M
2023-07-06 67.59 71.45 66.69 71.21 0.0M
2023-07-05 73.11 73.54 71.66 72.29 0.0M
2023-07-04 72.08 72.63 71.45 72.48 0.0M
2023-07-03 75.35 75.35 71.03 71.88 0.0M
2023-06-30 72.97 73.68 72.42 73.65 0.0M
2023-06-29 72.81 72.97 72.39 72.92 0.0M
2023-06-28 72.19 72.81 72.17 72.80 0.0M
2023-06-27 73.18 73.18 72.39 72.78 0.0M
2023-06-26 73.44 73.52 72.79 73.03 0.0M
2023-06-23 73.85 74.27 72.86 73.82 0.0M
2023-06-22 73.00 73.85 72.39 73.84 0.0M
2023-06-21 72.55 73.02 71.82 72.71 0.0M
2023-06-20 72.11 72.60 71.76 72.25 0.0M
2023-06-19 69.86 71.56 69.77 71.55 0.0M
2023-06-16 70.09 70.09 69.26 69.87 0.0M
2023-06-15 69.02 70.10 68.09 70.09 0.0M
2023-06-14 69.89 70.10 68.34 68.80 0.0M
2023-06-13 69.68 69.89 69.33 69.87 0.0M
2023-06-12 70.10 70.10 68.08 69.68 0.0M
2023-06-09 67.80 70.10 67.39 70.10 0.0M
2023-06-07 68.39 68.93 66.97 67.80 0.0M
2023-06-06 66.67 68.93 66.36 68.39 0.0M
2023-06-05 66.15 66.65 66.15 66.51 0.0M
2023-06-02 65.30 65.51 65.04 65.26 0.0M
2023-06-01 65.30 65.30 64.25 65.17 0.0M
2023-05-31 64.16 64.77 63.96 64.77 0.0M
2023-05-30 64.77 64.78 63.95 64.14 0.0M
2023-05-29 65.21 65.72 64.16 64.76 0.0M
2023-05-26 65.38 65.38 65.11 65.21 0.0M
2023-05-25 65.05 65.38 64.96 65.02 0.0M
2023-05-24 64.50 64.77 64.10 64.77 0.0M
2023-05-23 64.56 64.56 63.95 64.18 0.0M
2023-05-22 65.00 65.17 63.73 63.87 0.0M
2023-05-19 65.28 65.28 64.75 65.00 0.0M
2023-05-18 66.06 66.98 64.57 65.13 0.0M
2023-05-17 65.97 65.97 64.82 65.78 0.0M
2023-05-16 64.57 65.64 64.09 65.64 0.0M
2023-05-15 63.65 64.15 63.58 64.15 0.0M
2023-05-12 63.70 63.71 63.53 63.57 0.0M
2023-05-11 63.17 63.72 62.91 63.71 0.0M
2023-05-10 64.57 64.76 62.11 63.16 0.0M
2023-05-09 64.11 64.57 63.95 64.15 0.0M
2023-05-08 62.91 64.15 62.72 64.11 0.0M
2023-05-05 62.45 63.70 62.31 62.90 0.0M
2023-05-04 62.00 62.45 61.92 62.45 0.0M
2023-05-03 62.35 62.35 61.87 62.01 0.0M
2023-05-02 62.50 63.46 61.67 62.28 0.0M
2023-04-28 61.33 62.08 60.90 62.00 0.0M
2023-04-27 61.54 61.54 60.77 61.18 0.0M
2023-04-26 62.00 62.41 59.94 61.57 0.0M
2023-04-25 62.00 62.00 61.59 61.83 0.0M
2023-04-24 60.09 61.57 59.95 61.57 0.0M
2023-04-20 60.07 60.15 59.95 60.11 0.0M
2023-04-19 60.07 60.07 59.77 60.03 0.0M
2023-04-18 59.94 60.27 59.72 60.07 0.0M
2023-04-17 59.95 59.95 59.12 59.72 0.0M
2023-04-14 59.00 59.33 58.97 59.32 0.0M
2023-04-13 58.92 59.94 58.92 59.00 0.0M
2023-04-12 58.88 58.92 58.71 58.92 0.0M
2023-04-11 58.80 59.06 58.48 58.88 0.0M
2023-04-10 59.12 59.12 57.69 58.76 0.0M
2023-04-06 58.96 59.95 58.30 59.09 0.0M
2023-04-05 59.66 59.66 58.92 59.00 0.0M
2023-04-04 59.04 59.53 59.01 59.12 0.0M
2023-04-03 58.81 59.70 57.81 59.30 0.0M
2023-03-31 58.27 59.04 58.08 58.81 0.0M
2023-03-30 58.10 58.62 57.85 58.26 0.0M
2023-03-29 58.23 58.43 57.94 58.18 0.0M
2023-03-28 58.21 58.44 57.84 58.41 0.0M
2023-03-27 58.32 58.62 57.78 58.21 0.0M
2023-03-24 58.39 58.43 58.23 58.32 0.0M
2023-03-23 58.63 58.81 58.05 58.43 0.0M
2023-03-22 58.76 58.76 58.43 58.63 0.0M
2023-03-21 59.23 59.24 58.21 58.42 0.0M
2023-03-20 59.45 59.49 58.39 59.23 0.0M
2023-03-17 60.01 60.01 59.13 59.39 0.0M
2023-03-16 60.05 60.05 58.72 59.55 0.0M
2023-03-15 59.85 60.25 59.57 59.86 0.0M
2023-03-14 60.23 60.24 59.45 59.87 0.0M
2023-03-13 59.45 60.16 59.19 59.61 0.0M
2023-03-10 60.32 60.63 58.22 59.45 0.0M
2023-03-09 60.43 61.04 60.31 60.43 0.0M
2023-03-08 60.81 61.06 59.87 60.41 0.0M
2023-03-07 60.28 61.26 60.23 60.81 0.0M
2023-03-06 61.08 61.43 60.06 60.26 0.0M
2023-03-03 61.48 61.48 60.69 61.07 0.0M
2023-03-02 61.48 61.48 61.06 61.48 0.0M
2023-03-01 61.89 61.89 60.30 61.48 0.0M
2023-02-28 62.21 63.01 61.60 62.19 0.0M
2023-02-27 61.70 61.94 61.40 61.80 0.0M
2023-02-24 61.69 61.70 60.93 61.70 0.0M
2023-02-23 61.62 61.74 61.21 61.70 0.0M
2023-02-22 61.50 61.80 61.17 61.62 0.0M
2023-02-17 62.02 62.02 61.00 61.50 0.0M
2023-02-16 61.59 62.16 61.31 61.38 0.0M
2023-02-15 61.58 61.60 61.33 61.59 0.0M
2023-02-14 61.91 61.91 61.41 61.59 0.0M
2023-02-13 62.51 62.94 61.40 61.91 0.0M
2023-02-10 62.68 62.68 61.82 62.40 0.0M
2023-02-09 62.60 62.60 62.01 62.59 0.0M
2023-02-08 62.99 62.99 62.05 62.40 0.0M
2023-02-07 63.48 63.48 62.41 62.99 0.0M
2023-02-06 64.83 64.87 61.43 63.23 0.0M
2023-02-03 63.82 64.83 63.35 64.83 0.0M
2023-02-02 63.70 64.75 62.64 64.75 0.0M
2023-02-01 63.82 63.82 62.22 63.81 0.0M
2023-01-31 64.52 64.52 62.03 62.73 0.0M
2023-01-30 63.63 63.98 63.22 63.60 0.0M
2023-01-27 64.77 64.94 63.33 63.63 0.0M
2023-01-26 65.25 65.25 63.10 64.83 0.0M
2023-01-25 63.59 65.63 62.68 65.25 0.0M
2023-01-24 62.13 64.93 61.78 63.60 0.0M
2023-01-23 62.06 62.30 61.73 62.13 0.0M
2023-01-20 60.45 62.18 60.44 62.06 0.0M
2023-01-19 62.11 62.11 60.20 60.36 0.0M
2023-01-18 62.13 62.42 61.65 62.10 0.0M
2023-01-17 61.47 62.76 61.47 61.81 0.0M
2023-01-16 63.63 64.05 61.42 61.76 0.0M
2023-01-13 62.56 64.46 61.76 62.01 0.0M
2023-01-12 64.12 64.73 63.17 63.96 0.0M
2023-01-11 64.76 65.57 63.38 64.12 0.0M
2023-01-10 65.77 65.77 63.97 64.76 0.0M
2023-01-09 64.97 65.94 63.34 65.05 0.0M
2023-01-06 65.90 65.94 64.85 64.97 0.0M
2023-01-05 66.47 66.95 65.91 66.62 0.0M
2023-01-04 66.93 66.94 65.65 66.46 0.0M
2023-01-03 66.46 66.95 65.29 66.46 0.0M
2023-01-02 66.45 66.87 65.35 66.25 0.0M