Inter Residence Fundo

INRD11
🏛️ brazil →
74.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 60.82 60.83 60.09 60.83 0.0M
2022-12-28 60.55 60.55 59.72 60.42 0.0M
2022-12-27 60.53 60.78 60.46 60.47 0.0M
2022-12-26 58.88 60.96 58.87 60.83 0.0M
2022-12-23 58.23 59.06 58.23 58.87 0.0M
2022-12-22 59.13 59.13 58.23 58.23 0.0M
2022-12-21 58.07 59.13 58.07 58.72 0.0M
2022-12-20 58.07 58.48 58.06 58.48 0.0M
2022-12-19 58.88 58.89 58.31 58.31 0.0M
2022-12-16 59.14 59.14 58.06 58.48 0.0M
2022-12-15 58.81 59.22 58.07 58.89 0.0M
2022-12-14 58.89 59.22 58.49 58.81 0.0M
2022-12-13 58.55 59.29 58.50 58.89 0.0M
2022-12-12 59.59 59.59 58.50 59.26 0.0M
2022-12-09 59.62 59.62 58.61 58.89 0.0M
2022-12-08 58.49 59.62 58.49 59.61 0.0M
2022-12-07 59.72 59.72 58.97 58.97 0.0M
2022-12-06 60.60 61.30 60.37 61.28 0.0M
2022-12-05 61.73 63.06 60.49 60.91 0.0M
2022-12-02 61.38 61.38 60.45 61.31 0.0M
2022-12-01 61.31 61.40 59.60 61.38 0.0M
2022-11-30 62.90 62.90 59.49 61.59 0.0M
2022-11-29 61.21 61.69 61.21 61.67 0.0M
2022-11-28 63.36 63.36 58.82 60.87 0.0M
2022-11-25 65.44 66.24 61.31 64.14 0.0M
2022-11-24 64.66 65.64 64.25 65.59 0.0M
2022-11-23 64.54 64.67 64.25 64.59 0.0M
2022-11-22 64.36 64.67 63.40 64.54 0.0M
2022-11-21 63.40 64.37 61.72 64.37 0.0M
2022-11-18 62.23 63.42 61.93 63.42 0.0M
2022-11-17 62.52 63.06 60.97 62.98 0.0M
2022-11-16 63.11 63.11 62.21 62.52 0.0M
2022-11-14 63.11 63.11 61.71 62.14 0.0M
2022-11-11 63.60 63.60 62.60 63.11 0.0M
2022-11-10 63.82 63.82 62.96 62.96 0.0M
2022-11-09 63.90 64.34 63.25 63.25 0.0M
2022-11-08 64.90 64.90 63.29 63.90 0.0M
2022-11-07 65.10 65.10 63.40 63.53 0.0M
2022-11-04 65.10 65.88 64.93 65.09 0.0M
2022-11-03 65.09 65.09 65.05 65.09 0.0M
2022-11-01 65.74 65.76 65.30 65.30 0.0M
2022-10-31 65.55 65.79 65.00 65.30 0.0M
2022-10-28 65.96 65.96 65.51 65.75 0.0M
2022-10-27 65.77 65.83 65.51 65.51 0.0M
2022-10-26 65.59 65.87 65.42 65.87 0.0M
2022-10-25 65.70 65.85 65.52 65.67 0.0M
2022-10-24 65.80 65.80 65.50 65.80 0.0M
2022-10-21 65.80 65.80 65.78 65.80 0.0M
2022-10-20 66.05 66.05 65.80 65.80 0.0M
2022-10-19 66.05 66.05 65.78 65.92 0.0M
2022-10-18 66.03 66.04 65.69 65.84 0.0M
2022-10-17 66.06 66.10 65.88 66.04 0.0M
2022-10-14 66.07 66.07 65.52 65.85 0.0M
2022-10-13 65.83 65.92 65.53 65.92 0.0M
2022-10-11 65.84 65.96 65.69 65.84 0.0M
2022-10-10 65.67 65.92 65.67 65.83 0.0M
2022-10-07 65.92 66.09 65.60 65.62 0.0M
2022-10-06 66.10 66.10 65.86 65.92 0.0M
2022-10-05 66.10 66.10 65.85 65.99 0.0M
2022-10-04 66.11 66.74 66.10 66.10 0.0M
2022-10-03 66.34 66.34 65.74 66.11 0.0M
2022-09-30 65.83 66.21 65.07 66.21 0.0M
2022-09-29 65.39 65.59 65.05 65.39 0.0M
2022-09-28 65.35 65.46 65.34 65.38 0.0M
2022-09-27 65.35 65.46 65.35 65.36 0.0M
2022-09-26 65.46 65.46 65.44 65.45 0.0M
2022-09-23 65.55 65.72 65.42 65.46 0.0M
2022-09-22 66.04 66.04 65.43 65.55 0.0M
2022-09-21 66.55 66.55 65.46 66.04 0.0M
2022-09-20 66.05 66.05 65.38 65.92 0.0M
2022-09-19 66.60 66.60 65.32 66.05 0.0M
2022-09-16 65.93 66.35 65.88 66.35 0.0M
2022-09-15 66.28 66.50 65.72 66.35 0.0M
2022-09-14 66.05 66.50 65.50 65.51 0.0M
2022-09-13 66.21 66.37 65.50 66.30 0.0M
2022-09-12 65.46 66.25 65.46 66.21 0.0M
2022-09-09 65.59 66.20 65.46 65.50 0.0M
2022-09-08 66.10 66.10 65.45 65.59 0.0M
2022-09-06 65.79 65.82 65.30 65.46 0.0M
2022-09-05 65.35 66.10 65.35 65.64 0.0M
2022-09-02 78.40 79.99 78.32 78.50 0.0M
2022-09-01 78.50 78.50 77.91 78.45 0.0M
2022-08-31 78.50 79.44 78.35 78.44 0.0M
2022-08-30 78.54 79.02 78.49 78.50 0.0M
2022-08-29 78.60 79.76 78.48 78.55 0.0M
2022-08-26 78.51 78.74 78.20 78.70 0.0M
2022-08-25 79.96 79.97 78.48 78.65 0.0M
2022-08-24 80.08 80.13 78.49 79.44 0.0M
2022-08-23 79.36 79.53 78.49 78.72 0.0M
2022-08-22 79.35 79.35 78.49 78.50 0.0M
2022-08-19 78.55 79.34 78.42 78.49 0.0M
2022-08-18 79.47 79.47 78.41 78.50 0.0M
2022-08-17 79.50 79.99 78.39 78.49 0.0M
2022-08-16 78.81 79.49 78.22 78.30 0.0M
2022-08-15 79.80 81.00 78.00 78.20 0.0M
2022-08-12 80.99 82.80 79.46 79.51 0.0M
2022-08-11 79.50 79.50 79.11 79.50 0.0M
2022-08-10 79.48 80.74 78.99 79.38 0.0M
2022-08-09 79.47 79.49 79.01 79.48 0.0M
2022-08-08 79.90 80.00 79.00 79.47 0.0M
2022-08-05 82.00 82.00 79.88 80.00 0.0M
2022-08-04 80.64 83.00 80.00 81.47 0.0M
2022-08-03 80.65 80.65 80.40 80.65 0.0M
2022-08-02 80.00 80.89 79.97 80.60 0.0M
2022-08-01 80.09 80.92 79.96 79.96 0.0M
2022-07-29 80.13 80.13 80.12 80.13 0.0M
2022-07-28 80.13 80.13 79.90 80.10 0.0M
2022-07-27 80.11 80.13 80.00 80.00 0.0M
2022-07-26 79.80 80.09 79.36 79.60 0.0M
2022-07-25 79.95 80.13 79.56 80.13 0.0M
2022-07-22 80.00 80.00 79.20 79.96 0.0M
2022-07-21 79.75 80.13 78.81 80.13 0.0M
2022-07-20 79.76 79.76 79.05 79.55 0.0M
2022-07-19 79.84 79.84 79.00 79.00 0.0M
2022-07-18 80.13 80.13 79.00 79.85 0.0M
2022-07-15 80.13 80.13 80.00 80.00 0.0M
2022-07-14 80.80 80.81 78.99 80.13 0.0M
2022-07-13 81.96 81.96 80.87 80.87 0.0M
2022-07-12 80.36 81.12 80.16 80.17 0.0M
2022-07-11 81.83 81.84 80.34 80.37 0.0M
2022-07-08 80.13 80.13 80.11 80.12 0.0M
2022-07-07 79.66 80.21 79.66 80.13 0.0M
2022-07-06 81.30 81.30 79.66 79.66 0.0M
2022-07-05 83.44 83.44 79.87 80.37 0.0M
2022-07-04 81.00 83.79 80.80 80.96 0.0M
2022-07-01 82.00 82.02 81.01 81.01 0.0M
2022-06-30 82.21 82.21 81.90 82.00 0.0M
2022-06-29 82.15 82.21 82.00 82.21 0.0M
2022-06-28 82.00 82.20 82.00 82.00 0.0M
2022-06-27 81.01 82.00 81.00 81.99 0.0M
2022-06-24 81.32 81.75 81.29 81.60 0.0M
2022-06-23 81.19 81.34 80.97 81.32 0.0M
2022-06-22 81.89 81.89 81.19 81.19 0.0M
2022-06-21 81.66 82.18 79.10 79.18 0.0M
2022-06-20 82.21 82.21 81.66 81.67 0.0M
2022-06-17 82.19 82.21 81.66 82.21 0.0M
2022-06-15 82.21 82.21 81.40 81.75 0.0M
2022-06-14 82.21 82.21 81.80 82.19 0.0M
2022-06-13 84.35 84.35 82.20 82.21 0.0M
2022-06-10 83.10 83.10 82.22 82.22 0.0M
2022-06-09 84.00 86.55 83.00 83.10 0.0M
2022-06-08 83.78 83.80 83.00 83.00 0.0M
2022-06-07 81.25 83.79 81.25 82.77 0.0M
2022-06-06 81.80 83.79 81.15 81.20 0.0M
2022-06-03 81.80 81.80 81.15 81.79 0.0M
2022-06-02 81.02 81.79 81.02 81.79 0.0M
2022-06-01 82.84 83.83 81.00 82.00 0.0M
2022-05-31 80.79 83.47 80.79 83.47 0.0M
2022-05-30 80.97 80.97 80.67 80.70 0.0M
2022-05-27 81.12 81.12 80.70 80.97 0.0M
2022-05-26 80.80 80.80 80.58 80.61 0.0M
2022-05-25 80.85 80.85 80.05 80.40 0.0M
2022-05-24 80.79 81.10 80.50 80.56 0.0M
2022-05-23 80.88 80.92 80.71 80.71 0.0M
2022-05-20 80.50 80.92 80.00 80.88 0.0M
2022-05-19 80.95 80.95 80.51 80.61 0.0M
2022-05-18 80.82 80.82 80.59 80.65 0.0M
2022-05-17 80.94 80.94 80.00 80.85 0.0M
2022-05-16 80.03 80.49 80.03 80.10 0.0M
2022-05-13 79.97 81.04 79.01 80.00 0.0M
2022-05-12 80.33 80.75 79.97 79.97 0.0M
2022-05-11 80.01 81.06 80.01 80.75 0.0M
2022-05-10 80.80 80.81 79.77 80.78 0.0M
2022-05-09 80.80 80.80 80.51 80.51 0.0M
2022-05-06 79.82 79.82 79.77 79.77 0.0M
2022-05-05 80.02 80.80 79.01 79.78 0.0M
2022-05-04 80.39 80.40 80.02 80.02 0.0M
2022-05-03 79.87 81.34 79.87 80.36 0.0M
2022-05-02 79.80 82.00 79.80 79.87 0.0M
2022-04-29 81.86 81.92 80.03 80.03 0.0M
2022-04-28 80.00 80.00 79.65 80.00 0.0M
2022-04-27 81.58 82.22 79.49 79.61 0.0M
2022-04-26 79.62 80.30 79.22 80.29 0.0M
2022-04-25 79.45 79.63 79.02 79.63 0.0M
2022-04-22 79.60 79.60 79.40 79.50 0.0M
2022-04-20 79.93 79.93 79.00 79.70 0.0M
2022-04-19 80.00 80.00 79.00 79.90 0.0M
2022-04-18 82.51 83.00 81.00 81.00 0.0M
2022-04-14 83.43 83.43 81.63 82.98 0.0M
2022-04-13 84.17 84.17 82.89 82.89 0.0M
2022-04-12 84.17 84.17 81.61 81.75 0.0M
2022-04-11 84.31 84.35 83.23 83.27 0.0M
2022-04-08 82.90 83.99 82.05 82.05 0.0M
2022-04-07 81.40 82.50 81.00 82.50 0.0M
2022-04-06 80.80 82.42 80.50 81.35 0.0M
2022-04-05 80.29 82.49 80.29 80.77 0.0M
2022-04-04 81.49 82.50 78.00 80.29 0.0M
2022-04-01 79.07 82.90 79.07 80.41 0.0M
2022-03-31 79.68 79.68 79.00 79.68 0.0M
2022-03-30 79.60 79.79 79.60 79.68 0.0M
2022-03-29 79.15 80.00 79.15 79.50 0.0M
2022-03-28 79.99 80.30 79.00 79.10 0.0M
2022-03-25 81.49 81.49 79.99 79.99 0.0M
2022-03-24 81.70 81.70 81.20 81.50 0.0M
2022-03-23 81.61 81.70 80.03 81.70 0.0M
2022-03-22 80.06 81.70 80.06 81.70 0.0M
2022-03-21 81.74 81.74 80.00 80.07 0.0M
2022-03-18 81.10 81.21 81.00 81.00 0.0M
2022-03-17 80.00 81.15 79.50 81.15 0.0M
2022-03-16 81.00 81.45 79.80 80.00 0.0M
2022-03-15 81.89 81.89 80.55 81.00 0.0M
2022-03-14 81.00 82.00 80.61 81.89 0.0M
2022-03-11 79.50 81.46 79.50 81.00 0.0M
2022-03-10 80.10 81.99 79.10 79.50 0.0M
2022-03-09 80.26 82.00 79.50 80.10 0.0M
2022-03-08 82.01 83.07 77.05 82.02 0.0M
2022-03-07 84.84 84.84 81.00 82.00 0.0M
2022-03-04 84.92 84.92 84.75 84.84 0.0M
2022-03-03 85.20 85.20 85.00 85.00 0.0M
2022-03-02 83.03 85.20 83.03 85.20 0.0M
2022-02-25 85.29 85.29 84.99 84.99 0.0M
2022-02-24 85.27 85.29 85.20 85.29 0.0M
2022-02-23 85.30 85.30 84.56 85.26 0.0M
2022-02-22 85.46 85.50 85.30 85.30 0.0M
2022-02-21 85.70 85.99 85.46 85.46 0.0M
2022-02-18 87.01 87.01 85.60 85.71 0.0M
2022-02-17 87.32 87.50 87.28 87.50 0.0M
2022-02-16 87.83 87.83 87.03 87.79 0.0M
2022-02-15 87.00 87.99 87.00 87.83 0.0M
2022-02-14 86.36 87.22 86.13 87.00 0.0M
2022-02-11 85.60 87.04 85.56 86.36 0.0M
2022-02-10 87.66 87.66 85.55 86.01 0.0M
2022-02-09 87.00 87.00 85.70 86.00 0.0M
2022-02-08 85.55 86.58 85.55 86.13 0.0M
2022-02-07 87.70 87.70 87.00 87.05 0.0M
2022-02-04 87.46 88.00 87.46 87.70 0.0M
2022-02-03 87.51 87.51 85.50 87.46 0.0M
2022-02-02 87.45 88.01 87.45 87.46 0.0M
2022-02-01 87.40 87.70 87.30 87.45 0.0M
2022-01-31 86.80 87.47 86.80 87.39 0.0M
2022-01-28 89.99 89.99 86.75 86.80 0.0M
2022-01-27 86.80 93.07 86.80 87.19 0.0M
2022-01-26 87.00 87.00 86.66 86.80 0.0M
2022-01-25 87.00 87.00 85.60 87.00 0.0M
2022-01-24 87.00 87.00 85.60 87.00 0.0M
2022-01-21 86.58 87.00 86.58 87.00 0.0M
2022-01-20 86.52 87.19 86.43 86.43 0.0M
2022-01-19 86.45 88.40 86.45 87.44 0.0M
2022-01-18 89.48 89.49 85.60 85.60 0.0M
2022-01-17 88.98 88.98 86.10 86.79 0.0M
2022-01-14 88.97 88.97 86.45 88.50 0.0M
2022-01-13 86.00 86.50 85.93 86.45 0.0M
2022-01-12 87.00 88.00 85.99 86.00 0.0M
2022-01-11 85.93 86.99 85.93 85.93 0.0M
2022-01-10 85.93 89.50 84.29 85.93 0.0M
2022-01-07 83.65 88.50 83.62 85.93 0.0M
2022-01-06 83.63 86.49 83.63 83.65 0.0M
2022-01-05 83.63 89.96 83.63 83.63 0.0M
2022-01-04 86.50 86.50 82.00 83.62 0.0M
2022-01-03 89.10 90.49 87.06 87.06 0.0M