Inter Logistico FII Fii

INLG11
🏛️ brazil →
74.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 74.70 74.70 74.60 74.60 0.0K
10:05 74.13 74.18 74.13 74.18 0.0K
10:10 74.14 74.14 74.14 74.14 0.0K
10:15 74.14 74.14 74.13 74.13 0.0K
10:20 74.25 74.25 74.25 74.25 0.0K
10:35 74.12 74.12 74.12 74.12 0.0K
10:40 74.11 74.11 74.11 74.11 0.0K
10:45 74.26 74.26 74.26 74.26 0.0K
10:50 74.39 74.45 74.39 74.45 0.0K
11:00 74.45 74.45 74.45 74.45 0.0K
11:10 74.44 74.62 74.30 74.43 0.1K
11:15 74.23 74.23 74.23 74.23 0.0K
11:30 74.59 74.59 74.59 74.59 0.1K
11:50 74.59 74.59 74.59 74.59 0.0K
12:05 74.68 74.68 74.68 74.68 0.0K
12:20 74.68 74.68 74.68 74.68 0.2K
12:25 74.68 74.68 74.68 74.68 0.0K
12:30 74.68 74.68 74.68 74.68 0.0K
12:45 74.68 74.68 74.68 74.68 0.0K
12:50 74.68 74.68 74.68 74.68 0.0K
13:00 74.68 74.68 74.68 74.68 0.0K
13:10 74.65 74.65 74.65 74.65 0.0K
13:30 74.59 74.59 74.59 74.59 0.0K
13:50 74.65 74.65 74.65 74.65 0.0K
13:55 74.65 74.65 74.65 74.65 0.0K
14:00 74.65 74.65 74.65 74.65 0.0K
14:10 74.65 74.65 74.59 74.59 0.0K
14:20 74.59 74.59 74.59 74.59 0.0K
14:30 74.65 74.65 74.65 74.65 0.0K
14:50 74.65 74.65 74.65 74.65 0.0K
15:35 74.59 74.59 74.59 74.59 0.0K
15:40 74.64 74.64 74.64 74.64 0.0K
15:45 74.64 74.64 74.64 74.64 0.1K
16:10 74.62 74.62 74.62 74.62 0.0K
16:35 74.64 74.64 74.62 74.62 0.0K
16:40 74.63 74.63 74.63 74.63 0.0K
16:50 74.64 74.64 74.62 74.64 0.1K
16:55 74.64 74.64 74.64 74.64 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 74.89 74.89 73.89 74.10 0.0M
2025-09-25 74.70 74.70 74.11 74.64 0.0M
2025-09-24 74.06 74.33 73.87 74.33 0.0M
2025-09-23 74.65 74.67 74.01 74.06 0.0M
2025-09-22 74.51 74.64 74.02 74.13 0.0M
2025-09-19 74.65 74.65 74.36 74.40 0.0M
2025-09-18 74.00 74.79 74.00 74.37 0.0M
2025-09-17 74.02 74.23 73.62 74.00 0.0M
2025-09-16 74.00 74.80 73.40 73.86 0.0M
2025-09-15 73.03 74.00 73.02 74.00 0.0M
2025-09-12 72.99 73.46 72.70 73.03 0.0M
2025-09-11 72.50 72.88 72.35 72.78 0.0M
2025-09-10 72.10 72.45 71.85 72.35 0.0M
2025-09-09 71.84 72.09 71.43 72.09 0.0M
2025-09-08 71.89 71.89 71.01 71.49 0.0M
2025-09-05 71.55 72.00 71.40 71.54 0.0M
2025-09-04 71.52 72.02 71.46 71.80 0.0M
2025-09-03 71.97 72.33 71.49 71.50 0.0M
2025-09-02 72.00 72.60 71.81 72.00 0.0M
2025-09-01 73.00 73.00 72.00 72.34 0.0M
2025-08-29 72.10 72.50 71.79 72.24 0.0M
2025-08-28 72.45 72.45 71.94 72.14 0.0M
2025-08-27 72.23 72.41 71.83 72.09 0.0M
2025-08-26 72.23 72.37 71.69 72.05 0.0M
2025-08-25 72.06 72.23 71.26 72.23 0.0M
2025-08-22 73.00 73.32 72.01 72.47 0.0M
2025-08-21 73.36 73.36 72.91 72.97 0.0M
2025-08-20 72.82 73.49 72.70 73.00 0.0M
2025-08-19 72.36 72.78 71.97 72.46 0.0M
2025-08-18 73.22 73.22 72.00 72.00 0.0M
2025-08-15 73.21 73.22 72.33 73.22 0.0M
2025-08-14 73.88 73.88 72.50 73.22 0.0M
2025-08-13 74.00 74.00 73.75 73.88 0.0M
2025-08-12 73.39 74.09 73.13 74.04 0.0M
2025-08-11 73.75 73.75 73.02 73.30 0.0M
2025-08-08 73.80 73.80 72.89 73.39 0.0M
2025-08-07 73.44 73.54 72.64 73.44 0.0M
2025-08-06 73.39 73.72 72.90 73.44 0.0M
2025-08-05 73.31 73.40 72.61 73.40 0.0M
2025-08-04 73.39 73.39 72.85 72.96 0.0M
2025-08-01 73.91 74.00 73.15 73.40 0.0M
2025-07-31 73.96 74.24 73.23 73.31 0.0M
2025-07-30 74.31 74.55 73.95 74.28 0.0M
2025-07-29 74.70 74.70 74.00 74.30 0.0M
2025-07-28 74.92 75.00 74.20 74.75 0.0M
2025-07-25 73.63 74.55 73.63 74.55 0.0M
2025-07-24 72.66 74.01 72.65 74.01 0.0M
2025-07-23 73.12 73.59 72.68 72.95 0.0M
2025-07-22 73.05 73.84 73.05 73.05 0.0M
2025-07-21 73.86 74.19 73.36 73.54 0.0M
2025-07-18 73.86 74.25 73.86 74.16 0.0M
2025-07-17 73.95 74.02 73.85 74.02 0.0M
2025-07-16 73.95 73.95 73.89 73.92 0.0M
2025-07-15 74.37 74.50 73.98 73.98 0.0M
2025-07-14 73.26 74.36 73.07 74.36 0.0M
2025-07-11 73.18 73.54 73.18 73.26 0.0M
2025-07-10 73.05 74.12 73.05 73.18 0.0M
2025-07-09 73.94 73.94 72.98 73.05 0.0M
2025-07-08 74.37 74.72 72.53 73.58 0.0M
2025-07-07 74.15 74.66 73.80 74.35 0.0M
2025-07-04 75.11 75.11 73.91 74.15 0.0M
2025-07-03 74.74 75.11 74.71 75.00 0.0M
2025-07-02 75.69 75.69 74.74 74.74 0.0M
2025-07-01 74.74 75.67 74.74 74.80 0.0M
2025-06-30 74.55 75.12 74.18 75.12 0.0M
2025-06-27 73.74 74.82 73.60 74.55 0.0M
2025-06-26 73.61 74.13 72.89 74.12 0.0M
2025-06-25 73.08 73.60 72.41 73.24 0.0M
2025-06-24 72.29 72.58 72.29 72.55 0.0M
2025-06-23 73.05 73.10 72.94 73.04 0.0M
2025-06-20 73.10 73.10 72.81 73.05 0.0M
2025-06-18 73.26 73.26 73.04 73.10 0.0M
2025-06-17 71.51 73.03 71.51 72.90 0.0M
2025-06-16 70.80 73.00 70.01 71.51 0.0M
2025-06-13 72.61 72.61 70.80 70.80 0.0M
2025-06-12 72.68 73.50 71.39 72.25 0.0M
2025-06-11 73.67 73.67 71.79 72.68 0.0M
2025-06-10 74.19 74.56 71.50 73.31 0.0M
2025-06-09 74.93 74.94 74.19 74.19 0.0M
2025-06-06 74.50 75.00 74.45 74.57 0.0M
2025-06-05 75.50 75.80 74.65 74.80 0.0M
2025-06-04 74.64 75.44 74.18 75.44 0.0M
2025-06-03 75.02 75.02 74.46 74.46 0.0M
2025-06-02 75.16 75.16 74.59 74.65 0.0M
2025-05-30 74.34 75.03 73.89 74.79 0.0M
2025-05-29 74.99 74.99 73.82 73.83 0.0M
2025-05-28 74.41 74.72 74.41 74.62 0.0M
2025-05-27 74.36 74.55 74.36 74.41 0.0M
2025-05-26 74.19 74.55 74.18 74.42 0.0M
2025-05-23 74.70 75.69 74.70 74.96 0.0M
2025-05-22 75.29 75.48 74.70 74.75 0.0M
2025-05-21 75.35 75.36 75.03 75.11 0.0M
2025-05-20 75.39 75.93 75.00 75.36 0.0M
2025-05-19 75.00 75.60 75.00 75.38 0.0M
2025-05-16 75.20 75.75 74.76 75.38 0.0M
2025-05-15 74.95 74.96 74.57 74.96 0.0M
2025-05-14 75.20 75.20 74.08 74.95 0.0M
2025-05-13 75.13 75.50 74.07 75.00 0.0M
2025-05-12 74.01 75.13 74.01 75.13 0.0M
2025-05-09 72.66 73.93 72.66 73.85 0.0M
2025-05-08 73.37 74.98 73.00 73.03 0.0M
2025-05-07 73.40 74.46 73.38 74.25 0.0M
2025-05-06 73.50 74.58 73.50 73.75 0.0M
2025-05-05 74.39 74.90 73.28 73.54 0.0M
2025-05-02 72.58 74.11 72.23 73.60 0.0M
2025-04-30 72.15 72.58 70.87 72.58 0.0M
2025-04-29 71.95 72.29 71.16 72.15 0.0M
2025-04-28 73.71 74.63 71.93 71.94 0.0M
2025-04-25 70.62 72.97 69.27 72.97 0.0M
2025-04-24 70.38 71.04 69.02 71.04 0.0M
2025-04-23 69.99 70.22 69.48 70.03 0.0M
2025-04-22 68.76 70.00 68.76 70.00 0.0M
2025-04-17 68.30 68.75 67.50 68.75 0.0M
2025-04-16 68.00 68.34 67.79 68.34 0.0M
2025-04-15 68.00 68.16 67.76 68.00 0.0M
2025-04-14 68.00 68.22 67.86 68.07 0.0M
2025-04-11 67.92 68.42 67.59 68.00 0.0M
2025-04-10 67.57 68.00 67.49 67.92 0.0M
2025-04-09 67.80 68.00 67.46 67.57 0.0M
2025-04-08 67.86 67.86 67.55 67.80 0.0M
2025-04-07 67.99 68.00 67.49 67.83 0.0M
2025-04-04 68.33 68.33 67.35 68.00 0.0M
2025-04-03 67.51 68.00 67.45 68.00 0.0M
2025-04-02 67.49 67.60 67.05 67.49 0.0M
2025-04-01 67.28 67.55 66.99 67.49 0.0M
2025-03-31 66.78 67.00 66.64 66.78 0.0M
2025-03-28 66.78 66.78 66.63 66.63 0.0M
2025-03-27 66.80 67.03 66.63 66.64 0.0M
2025-03-26 66.78 66.78 66.41 66.65 0.0M
2025-03-25 66.65 66.88 66.29 66.65 0.0M
2025-03-24 67.50 67.50 66.01 67.36 0.0M
2025-03-21 67.40 67.68 67.21 67.38 0.0M
2025-03-20 67.15 67.50 66.97 67.38 0.0M
2025-03-19 67.01 67.16 67.00 67.16 0.0M
2025-03-18 66.99 67.00 66.50 66.99 0.0M
2025-03-17 66.51 67.01 66.35 66.99 0.0M
2025-03-14 66.20 66.50 66.15 66.50 0.0M
2025-03-13 66.55 66.55 66.12 66.12 0.0M
2025-03-12 66.50 66.50 66.31 66.40 0.0M
2025-03-11 66.89 66.89 66.30 66.50 0.0M
2025-03-10 66.50 66.86 66.30 66.57 0.0M
2025-03-07 66.00 66.96 66.00 66.49 0.0M
2025-03-06 66.07 66.67 66.00 66.18 0.0M
2025-03-05 65.00 66.98 65.00 66.06 0.0M
2025-02-28 65.85 65.87 65.28 65.87 0.0M
2025-02-27 65.28 65.67 65.08 65.41 0.0M
2025-02-26 65.31 65.56 65.18 65.28 0.0M
2025-02-25 65.28 65.71 65.17 65.31 0.0M
2025-02-24 65.28 66.24 65.08 65.31 0.0M
2025-02-21 66.99 67.01 66.00 66.00 0.0M
2025-02-20 66.95 67.00 66.60 66.98 0.0M
2025-02-19 67.00 67.00 66.65 66.95 0.0M
2025-02-18 67.09 67.10 66.75 67.00 0.0M
2025-02-17 67.00 67.00 66.53 66.85 0.0M
2025-02-14 66.75 67.00 66.53 66.53 0.0M
2025-02-13 66.97 66.99 66.54 66.75 0.0M
2025-02-12 67.40 67.40 66.52 66.99 0.0M
2025-02-11 67.29 67.50 67.00 67.28 0.0M
2025-02-10 67.50 67.50 67.15 67.28 0.0M
2025-02-07 67.80 67.80 67.01 67.39 0.0M
2025-02-06 67.88 67.88 66.04 67.80 0.0M
2025-02-05 66.00 67.88 65.99 67.88 0.0M
2025-02-04 66.50 67.00 66.50 66.51 0.0M
2025-02-03 66.75 66.75 66.50 66.50 0.0M
2025-01-31 66.76 66.76 66.36 66.65 0.0M
2025-01-30 66.26 66.96 66.06 66.76 0.0M
2025-01-29 66.31 66.40 65.93 66.37 0.0M
2025-01-28 66.46 66.46 66.26 66.31 0.0M
2025-01-27 66.46 66.51 66.26 66.45 0.0M
2025-01-24 66.26 66.51 66.26 66.46 0.0M
2025-01-23 66.66 66.66 66.26 66.26 0.0M
2025-01-22 66.69 67.01 66.26 66.65 0.0M
2025-01-21 66.77 66.99 66.61 66.69 0.0M
2025-01-20 66.76 66.86 66.26 66.61 0.0M
2025-01-17 68.99 69.42 66.26 66.76 0.0M
2025-01-16 68.99 69.43 68.99 69.15 0.0M
2025-01-15 68.79 69.48 68.79 68.99 0.0M
2025-01-14 69.32 69.32 68.79 68.79 0.0M
2025-01-13 69.48 69.72 68.98 69.11 0.0M
2025-01-10 69.23 69.47 68.57 69.47 0.0M
2025-01-09 68.98 69.23 68.74 68.98 0.0M
2025-01-08 70.21 70.21 68.98 69.23 0.0M
2025-01-07 70.22 70.22 69.27 70.21 0.0M
2025-01-06 70.02 70.22 68.75 70.22 0.0M
2025-01-03 69.78 70.32 68.75 70.22 0.0M
2025-01-02 68.74 69.43 68.49 69.23 0.0M