Stock listing

B3:INLG11 Inter Logistico Fundo De Investimento Imobiliario FII Ações

Follow Inter Logistico Fundo De Investimento Imobiliario FII into a list and get an email when it puts out news.

Share price · BMFBOVESPA:INLG11

65.22 BRL +0.19 (+0.3%)

Close on Oct 23, 2026

Past 3 months -2.9% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 64.54 – 65.50 BRLOct 23, 2026
Volume: 24,844 sharesOct 23, 2026
Market cap: 294.3M BRLAt the close on Oct 23, 2026 · price × 4.51M shares outstanding

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:INLG11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	65.22	+0.19	+0.3%	64.80	65.50	64.54	24,844
Thu, Oct 22	65.03	-0.29	-0.4%	65.57	65.57	65.00	1,682
Wed, Oct 21	65.32	-0.12	-0.2%	65.44	65.57	65.31	353
Tue, Oct 20	65.44	+0.42	+0.6%	65.46	65.50	65.02	475
Mon, Oct 19	65.02	-0.58	-0.9%	65.27	65.74	64.86	1,230
Fri, Oct 16	65.60	+0.21	+0.3%	65.71	65.71	62.60	5,491
Thu, Oct 15	65.39	-0.19	-0.3%	65.77	65.77	65.25	448
Wed, Oct 14	65.58	-0.02	0.0%	65.60	65.60	65.11	1,084
Tue, Oct 13	65.60	+0.54	+0.8%	65.16	65.61	65.11	2,052
Fri, Oct 9	65.06	+0.97	+1.5%	64.11	65.31	64.09	4,169
Thu, Oct 8	64.09	+0.28	+0.4%	64.10	64.40	64.01	1,713
Wed, Oct 7	63.81	+0.81	+1.3%	62.50	64.17	62.50	2,484
Tue, Oct 6	63.00	+0.84	+1.4%	62.15	63.00	61.69	4,984
Mon, Oct 5	62.16	+1.42	+2.3%	60.75	62.36	60.75	4,273
Fri, Oct 2	60.74	-0.71	-1.2%	61.75	61.75	60.74	1,871
Thu, Oct 1	61.45	-0.69	-1.1%	61.86	62.14	61.19	754
Wed, Sep 30	62.14	+0.29	+0.5%	61.86	62.14	61.73	579
Tue, Sep 29	61.85	-0.32	-0.5%	62.17	62.17	61.85	679
Mon, Sep 28	62.17	+0.46	+0.7%	62.01	62.19	61.76	988
Fri, Sep 25	61.71	+0.12	+0.2%	61.66	62.01	61.59	620
Thu, Sep 24	61.59	+0.16	+0.3%	61.43	61.59	61.13	436
Wed, Sep 23	61.43	-0.10	-0.2%	61.56	61.67	61.22	1,412
Tue, Sep 22	61.53	-0.07	-0.1%	61.66	61.89	61.30	2,994
Mon, Sep 21	61.60	-0.31	-0.5%	61.91	62.08	61.60	1,268
Fri, Sep 18	61.91	-0.09	-0.1%	61.90	62.18	61.69	889
Thu, Sep 17	62.00	+1.37	+2.3%	60.87	62.00	60.60	2,112
Wed, Sep 16	60.63	+0.16	+0.3%	60.53	60.77	60.53	2,700
Tue, Sep 15	60.47	0.00	0.0%	60.75	60.75	60.30	3,434
Mon, Sep 14	60.47	-0.50	-0.8%	60.66	60.97	60.46	3,148
Fri, Sep 11	60.97	+0.69	+1.1%	60.28	60.97	60.28	3,794
Thu, Sep 10	60.28	-0.48	-0.8%	60.74	60.75	60.28	3,578
Wed, Sep 9	60.76	-0.09	-0.1%	60.76	60.76	60.30	7,395
Tue, Sep 8	60.85	+0.12	+0.2%	60.89	61.00	60.71	2,651
Fri, Sep 4	60.73	-0.83	-1.3%	61.56	61.60	60.73	3,828
Thu, Sep 3	61.56	+0.26	+0.4%	61.45	62.00	61.45	1,402
Wed, Sep 2	61.30	-0.46	-0.7%	61.76	62.21	61.30	2,083
Tue, Sep 1	61.76	-0.57	-0.9%	62.03	62.03	61.75	1,110
Mon, Aug 31	62.33	+0.27	+0.4%	62.06	62.33	61.75	2,597
Fri, Aug 28	62.06	-0.40	-0.6%	62.47	62.47	61.74	2,061
Thu, Aug 27	62.46	0.00	0.0%	62.46	62.46	61.74	3,203
Wed, Aug 26	62.46	+0.03	0.0%	62.20	62.74	62.11	1,726
Tue, Aug 25	62.43	+0.28	+0.5%	62.25	62.85	62.01	2,260
Mon, Aug 24	62.15	+0.05	+0.1%	62.16	62.70	62.15	1,670
Fri, Aug 21	62.10	-0.77	-1.2%	62.90	62.90	62.00	1,519
Thu, Aug 20	62.87	+0.13	+0.2%	62.74	62.99	62.63	728
Wed, Aug 19	62.74	-0.17	-0.3%	62.96	63.00	62.71	1,745
Tue, Aug 18	62.91	0.00	0.0%	62.91	63.08	62.44	1,972
Mon, Aug 17	62.91	+0.01	0.0%	62.90	63.36	59.51	6,612
Fri, Aug 14	62.90	-0.50	-0.8%	63.25	63.86	62.90	3,727
Thu, Aug 13	63.40	-0.98	-1.5%	64.39	64.62	63.40	1,956
Wed, Aug 12	64.38	+0.22	+0.3%	64.16	64.48	64.00	1,529
Tue, Aug 11	64.16	+0.31	+0.5%	63.85	64.16	63.54	1,610
Mon, Aug 10	63.85	-0.50	-0.8%	64.35	64.35	63.62	2,245
Fri, Aug 7	64.35	-0.35	-0.5%	64.70	64.70	63.97	5,167
Thu, Aug 6	64.70	-0.26	-0.4%	64.96	64.96	64.54	509
Wed, Aug 5	64.96	+0.22	+0.3%	64.77	65.18	64.73	1,901
Tue, Aug 4	64.74	-0.49	-0.8%	65.00	65.23	64.74	1,878
Mon, Aug 3	65.23	-0.44	-0.7%	65.39	65.39	64.96	1,875
Fri, Jul 31	65.67	-0.19	-0.3%	66.52	66.52	65.53	1,241
Thu, Jul 30	65.86	-0.04	-0.1%	65.90	65.90	65.42	1,906
Wed, Jul 29	65.90	-0.08	-0.1%	66.03	66.03	65.68	442
Tue, Jul 28	65.98	+0.08	+0.1%	66.22	66.22	65.70	941
Mon, Jul 27	65.90	+0.07	+0.1%	65.85	66.15	65.75	605
Fri, Jul 24	65.83	+0.18	+0.3%	65.67	65.83	65.44	1,303
Thu, Jul 23	65.65	-0.48	-0.7%	66.13	66.13	65.64	368

Ticker: B3:INLG11
Asset type: Fund
Exchange: B3
Currency: BRL

Inter Logistico Fundo De Investimento Imobiliario FII on 6ix

What it is: Closed-end fund