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
2024-12-30 68.45 68.93 66.49 68.92 0.0M
2024-12-27 64.52 68.45 64.52 68.45 0.0M
2024-12-26 64.58 65.02 64.52 64.53 0.0M
2024-12-23 64.53 65.26 64.49 64.52 0.0M
2024-12-20 65.50 67.47 63.65 64.52 0.0M
2024-12-19 64.44 65.10 63.80 64.53 0.0M
2024-12-18 64.52 64.78 63.56 64.53 0.0M
2024-12-17 64.05 65.48 63.17 64.34 0.0M
2024-12-16 63.33 64.29 63.07 63.95 0.0M
2024-12-13 64.40 64.40 62.58 63.33 0.0M
2024-12-12 64.08 64.85 63.31 64.29 0.0M
2024-12-11 66.00 66.00 61.61 64.08 0.0M
2024-12-10 67.45 67.45 65.76 66.00 0.0M
2024-12-09 66.25 67.47 66.25 67.47 0.0M
2024-12-06 67.52 68.18 66.10 66.39 0.0M
2024-12-05 67.96 68.45 67.47 67.49 0.0M
2024-12-04 68.46 68.69 67.71 67.96 0.0M
2024-12-03 69.42 69.79 68.03 68.45 0.0M
2024-12-02 70.21 70.65 69.40 69.42 0.0M
2024-11-29 70.82 71.55 69.38 69.52 0.0M
2024-11-28 71.83 72.91 70.58 70.82 0.0M
2024-11-27 71.48 72.42 71.12 71.83 0.0M
2024-11-26 71.31 71.48 71.07 71.48 0.0M
2024-11-25 71.70 71.79 70.83 71.28 0.0M
2024-11-22 70.87 71.79 70.10 71.70 0.0M
2024-11-21 71.07 72.04 69.33 71.20 0.0M
2024-11-19 68.53 72.52 68.53 71.07 0.0M
2024-11-18 73.47 73.47 68.17 68.17 0.0M
2024-11-14 72.30 72.52 71.56 72.45 0.0M
2024-11-13 72.25 72.28 71.56 72.28 0.0M
2024-11-12 72.62 73.44 71.07 72.25 0.0M
2024-11-11 73.79 73.79 72.13 72.62 0.0M
2024-11-08 73.97 74.45 73.49 73.79 0.0M
2024-11-07 74.67 74.87 73.81 73.81 0.0M
2024-11-06 74.69 74.93 74.45 74.87 0.0M
2024-11-05 75.06 75.06 73.79 74.45 0.0M
2024-11-04 75.03 75.03 71.00 75.02 0.0M
2024-11-01 75.81 75.81 74.96 75.03 0.0M
2024-10-31 75.22 75.42 74.89 75.03 0.0M
2024-10-30 75.45 75.46 74.89 75.46 0.0M
2024-10-29 77.03 77.03 75.13 75.46 0.0M
2024-10-28 76.09 76.71 75.61 76.03 0.0M
2024-10-25 76.09 77.03 76.09 76.24 0.0M
2024-10-24 77.31 77.81 75.85 77.04 0.0M
2024-10-23 75.75 77.04 75.72 76.86 0.0M
2024-10-22 77.52 77.52 74.65 77.04 0.0M
2024-10-21 77.06 77.52 76.09 77.02 0.0M
2024-10-18 76.28 76.56 76.28 76.55 0.0M
2024-10-17 76.10 76.77 76.09 76.48 0.0M
2024-10-16 76.46 76.71 76.09 76.09 0.0M
2024-10-15 76.56 76.56 76.28 76.55 0.0M
2024-10-14 76.26 76.56 75.63 76.16 0.0M
2024-10-11 75.95 76.54 75.61 76.26 0.0M
2024-10-10 76.56 76.56 75.77 75.97 0.0M
2024-10-09 77.10 77.52 76.14 76.55 0.0M
2024-10-08 77.68 77.70 77.10 77.10 0.0M
2024-10-07 77.69 77.85 76.66 77.52 0.0M
2024-10-04 77.35 77.69 76.47 77.69 0.0M
2024-10-03 76.62 77.58 76.56 76.76 0.0M
2024-10-02 77.76 77.76 76.56 76.96 0.0M
2024-10-01 78.00 78.00 76.60 77.76 0.0M
2024-09-30 78.65 78.65 77.72 78.17 0.0M
2024-09-27 78.67 78.67 77.86 78.65 0.0M
2024-09-26 78.38 78.66 78.14 78.66 0.0M
2024-09-25 78.62 79.32 78.57 79.18 0.0M
2024-09-24 78.66 78.66 78.22 78.62 0.0M
2024-09-23 78.72 78.72 78.14 78.67 0.0M
2024-09-20 78.67 78.84 78.09 78.71 0.0M
2024-09-19 78.66 78.85 78.58 78.67 0.0M
2024-09-18 79.13 79.30 78.66 78.85 0.0M
2024-09-17 79.00 79.61 78.85 78.88 0.0M
2024-09-16 79.23 79.59 79.18 79.33 0.0M
2024-09-13 79.38 79.61 78.66 79.19 0.0M
2024-09-12 79.62 79.62 79.14 79.38 0.0M
2024-09-11 79.61 79.94 79.04 79.94 0.0M
2024-09-10 79.76 79.99 78.66 79.61 0.0M
2024-09-09 80.27 80.27 79.85 79.94 0.0M
2024-09-06 80.44 80.44 79.93 80.09 0.0M
2024-09-05 80.13 80.17 79.99 80.07 0.0M
2024-09-04 80.56 80.56 79.93 80.13 0.0M
2024-09-03 80.49 80.49 79.93 80.49 0.0M
2024-09-02 80.17 80.79 80.11 80.49 0.0M
2024-08-30 79.94 80.07 79.39 79.98 0.0M
2024-08-29 80.00 80.04 79.86 79.94 0.0M
2024-08-28 79.87 80.26 79.86 80.00 0.0M
2024-08-27 79.98 80.29 79.85 80.05 0.0M
2024-08-26 79.87 80.00 79.78 79.98 0.0M
2024-08-23 79.81 80.09 79.81 79.87 0.0M
2024-08-22 79.77 79.95 79.77 79.87 0.0M
2024-08-21 79.94 79.97 79.75 79.97 0.0M
2024-08-20 79.85 79.94 79.70 79.94 0.0M
2024-08-19 79.89 80.33 79.70 79.94 0.0M
2024-08-16 80.05 80.09 79.88 80.09 0.0M
2024-08-15 80.35 80.35 79.86 80.05 0.0M
2024-08-14 80.09 80.47 80.09 80.21 0.0M
2024-08-13 80.33 81.23 80.10 80.49 0.0M
2024-08-12 80.33 80.80 79.95 80.29 0.0M
2024-08-09 79.86 80.79 79.86 80.33 0.0M
2024-08-08 81.27 81.27 79.87 80.89 0.0M
2024-08-07 79.41 81.27 79.41 81.27 0.0M
2024-08-06 79.85 80.09 79.62 80.04 0.0M
2024-08-05 80.14 80.61 79.16 79.58 0.0M
2024-08-02 80.73 81.74 79.87 80.00 0.0M
2024-08-01 80.24 80.49 79.86 80.48 0.0M
2024-07-31 80.09 80.29 79.19 80.00 0.0M
2024-07-30 80.96 80.96 79.41 80.63 0.0M
2024-07-29 81.22 81.22 80.42 81.02 0.0M
2024-07-26 81.03 81.04 80.26 81.04 0.0M
2024-07-25 79.18 80.58 78.80 80.46 0.0M
2024-07-24 79.17 79.18 78.78 79.18 0.0M
2024-07-23 79.68 79.68 78.99 79.16 0.0M
2024-07-22 80.07 81.03 79.27 79.69 0.0M
2024-07-19 79.17 80.10 78.81 80.10 0.0M
2024-07-18 78.95 79.17 78.82 79.17 0.0M
2024-07-17 79.18 79.18 78.73 78.87 0.0M
2024-07-16 79.55 79.55 78.98 79.18 0.0M
2024-07-15 79.28 80.11 78.72 79.27 0.0M
2024-07-12 79.41 80.10 79.23 79.43 0.0M
2024-07-11 80.67 80.67 80.10 80.39 0.0M
2024-07-10 80.81 80.81 80.33 80.41 0.0M
2024-07-09 80.81 80.81 80.43 80.81 0.0M
2024-07-08 80.87 80.99 80.72 80.81 0.0M
2024-07-05 80.81 81.00 80.62 80.87 0.0M
2024-07-04 80.60 81.03 80.11 80.80 0.0M
2024-07-03 82.44 82.90 80.35 80.82 0.0M
2024-07-02 80.35 80.35 79.65 80.10 0.0M
2024-07-01 80.08 80.80 79.21 80.27 0.0M
2024-06-28 80.24 80.24 79.22 80.09 0.0M
2024-06-27 78.13 80.24 78.02 80.24 0.0M
2024-06-26 78.02 78.52 77.88 78.06 0.0M
2024-06-25 77.61 78.05 77.60 78.02 0.0M
2024-06-24 77.61 78.01 77.46 77.85 0.0M
2024-06-21 77.91 78.28 77.61 77.97 0.0M
2024-06-20 77.46 77.90 77.46 77.86 0.0M
2024-06-19 77.60 78.45 77.60 77.91 0.0M
2024-06-18 78.06 78.25 77.55 77.57 0.0M
2024-06-17 77.60 78.06 77.60 78.03 0.0M
2024-06-14 77.60 77.78 77.38 77.78 0.0M
2024-06-13 77.60 77.78 77.33 77.73 0.0M
2024-06-12 77.96 78.10 77.66 77.95 0.0M
2024-06-11 77.90 78.26 77.74 77.96 0.0M
2024-06-10 78.38 78.61 77.84 78.50 0.0M
2024-06-07 77.84 78.45 77.62 78.39 0.0M
2024-06-06 78.30 78.79 78.30 78.79 0.0M
2024-06-05 78.52 78.61 78.29 78.52 0.0M
2024-06-04 78.53 78.74 78.30 78.60 0.0M
2024-06-03 78.52 78.98 78.48 78.70 0.0M
2024-05-31 77.87 78.05 77.86 78.05 0.0M
2024-05-29 77.86 78.09 77.45 77.86 0.0M
2024-05-28 77.86 78.01 77.31 77.64 0.0M
2024-05-27 78.21 78.23 77.86 77.99 0.0M
2024-05-24 77.86 78.23 77.81 78.04 0.0M
2024-05-23 78.01 78.07 77.75 78.00 0.0M
2024-05-22 78.21 78.23 77.73 77.86 0.0M
2024-05-21 77.18 78.23 77.18 78.21 0.0M
2024-05-20 77.22 77.52 76.94 77.40 0.0M
2024-05-17 76.96 77.17 76.93 77.15 0.0M
2024-05-16 76.94 77.37 76.82 76.94 0.0M
2024-05-15 77.85 78.13 76.71 77.60 0.0M
2024-05-14 77.49 77.86 77.24 77.86 0.0M
2024-05-13 78.06 78.07 77.49 77.87 0.0M
2024-05-10 77.06 78.09 76.50 78.06 0.0M
2024-05-09 78.23 78.23 75.11 76.94 0.0M
2024-05-08 78.36 78.54 78.09 78.24 0.0M
2024-05-07 78.68 78.68 78.20 78.26 0.0M
2024-05-06 78.32 78.72 78.31 78.53 0.0M
2024-05-03 78.34 78.71 78.09 78.68 0.0M
2024-05-02 78.78 78.78 77.91 78.46 0.0M
2024-04-30 77.67 78.11 77.67 77.85 0.0M
2024-04-29 78.07 78.11 77.64 77.81 0.0M
2024-04-26 77.87 77.87 77.36 77.64 0.0M
2024-04-25 77.74 78.11 77.42 77.87 0.0M
2024-04-24 78.11 78.19 77.66 77.84 0.0M
2024-04-23 77.41 78.17 77.41 78.11 0.0M
2024-04-22 78.06 78.43 77.48 78.20 0.0M
2024-04-19 78.35 78.69 78.06 78.06 0.0M
2024-04-18 78.55 78.70 78.33 78.40 0.0M
2024-04-17 78.67 78.91 78.40 78.55 0.0M
2024-04-16 79.00 79.00 78.35 78.67 0.0M
2024-04-15 78.79 79.17 78.65 79.13 0.0M
2024-04-12 78.82 78.96 78.56 78.82 0.0M
2024-04-11 78.74 78.98 78.64 78.83 0.0M
2024-04-10 78.34 78.85 78.29 78.74 0.0M
2024-04-09 79.18 79.32 78.33 78.47 0.0M
2024-04-08 79.56 79.69 79.01 79.03 0.0M
2024-04-05 79.13 79.91 78.81 79.67 0.0M
2024-04-04 79.60 79.60 78.76 79.13 0.0M
2024-04-03 80.28 80.28 79.00 79.00 0.0M
2024-04-02 80.44 80.44 79.98 80.33 0.0M
2024-04-01 80.83 80.83 79.48 80.14 0.0M
2024-03-28 79.89 80.18 79.66 80.18 0.0M
2024-03-27 80.18 80.30 79.64 79.89 0.0M
2024-03-26 79.61 80.16 79.61 80.16 0.0M
2024-03-25 79.95 79.96 79.27 79.61 0.0M
2024-03-22 80.62 80.62 79.50 80.13 0.0M
2024-03-21 80.29 80.40 79.50 80.27 0.0M
2024-03-20 80.97 80.97 79.95 80.29 0.0M
2024-03-19 80.38 80.99 79.82 80.97 0.0M
2024-03-18 80.63 80.73 80.18 80.39 0.0M
2024-03-15 80.63 81.08 79.73 80.61 0.0M
2024-03-14 81.08 81.08 80.40 80.67 0.0M
2024-03-13 80.82 81.27 80.51 81.08 0.0M
2024-03-12 80.81 81.06 80.55 81.06 0.0M
2024-03-11 81.08 81.08 80.40 81.06 0.0M
2024-03-08 79.72 81.17 79.51 81.08 0.0M
2024-03-07 80.07 80.10 79.55 79.73 0.0M
2024-03-06 79.86 80.12 79.27 80.07 0.0M
2024-03-05 80.52 80.52 78.82 79.91 0.0M
2024-03-04 80.87 80.87 80.18 80.55 0.0M
2024-03-01 81.07 81.07 80.40 80.92 0.0M
2024-02-29 79.99 80.44 79.99 80.43 0.0M
2024-02-28 80.35 80.62 80.03 80.56 0.0M
2024-02-27 80.44 80.44 79.77 80.43 0.0M
2024-02-26 80.42 80.44 80.04 80.44 0.0M
2024-02-23 80.59 80.60 80.27 80.42 0.0M
2024-02-22 80.53 80.61 80.35 80.58 0.0M
2024-02-21 80.61 80.61 80.31 80.53 0.0M
2024-02-20 80.22 80.61 80.22 80.61 0.0M
2024-02-19 80.30 80.66 80.28 80.62 0.0M
2024-02-16 80.30 80.34 79.93 80.30 0.0M
2024-02-15 80.44 80.44 79.58 80.30 0.0M
2024-02-14 79.99 80.37 79.35 80.37 0.0M
2024-02-09 79.77 79.99 79.55 79.99 0.0M
2024-02-08 78.53 79.98 78.53 79.77 0.0M
2024-02-07 80.12 80.37 80.01 80.13 0.0M
2024-02-06 80.05 80.12 79.63 80.12 0.0M
2024-02-05 79.77 80.09 79.37 80.09 0.0M
2024-02-02 80.09 80.10 79.41 79.63 0.0M
2024-02-01 80.23 80.43 78.61 80.42 0.0M
2024-01-31 80.06 80.55 79.35 80.23 0.0M
2024-01-30 79.97 79.97 79.58 79.87 0.0M
2024-01-29 79.97 80.44 79.26 79.96 0.0M
2024-01-26 80.06 80.06 79.62 79.97 0.0M
2024-01-25 80.02 80.05 79.71 80.05 0.0M
2024-01-24 79.97 79.97 79.19 79.97 0.0M
2024-01-23 80.53 80.53 79.80 79.97 0.0M
2024-01-22 79.97 79.97 79.59 79.97 0.0M
2024-01-19 80.08 80.26 79.60 79.97 0.0M
2024-01-18 79.76 80.55 79.43 79.84 0.0M
2024-01-17 80.85 80.91 78.77 80.67 0.0M
2024-01-16 80.68 81.12 80.54 80.82 0.0M
2024-01-15 80.68 80.68 80.25 80.68 0.0M
2024-01-12 80.01 80.68 79.90 80.68 0.0M
2024-01-11 80.00 80.01 79.71 80.01 0.0M
2024-01-10 79.79 80.01 79.34 80.01 0.0M
2024-01-09 79.80 80.01 79.30 80.01 0.0M
2024-01-08 79.71 79.80 79.60 79.80 0.0M
2024-01-05 79.79 80.23 79.60 79.97 0.0M
2024-01-04 78.92 79.80 78.92 79.79 0.0M
2024-01-03 79.51 79.51 78.69 79.12 0.0M
2024-01-02 79.53 79.53 78.91 79.52 0.0M