Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 97.330 | 98.430 | 97.330 | 97.900 | 72.476 | 2,695 |
| 2024-08-16 | 97.650 | 98.490 | 97.270 | 97.270 | 72.010 | 12,780 |
| 2024-08-15 | 97.650 | 97.650 | 97.000 | 97.120 | 71.898 | 4,514 |
| 2024-08-14 | 97.100 | 97.650 | 96.820 | 97.290 | 72.024 | 4,773 |
| 2024-08-13 | 97.380 | 97.640 | 96.860 | 97.420 | 72.121 | 3,167 |
| 2024-08-12 | 97.100 | 97.470 | 96.600 | 96.860 | 71.706 | 5,860 |
| 2024-08-09 | 97.190 | 97.190 | 96.760 | 97.100 | 71.884 | 5,328 |
| 2024-08-08 | 97.080 | 97.230 | 96.820 | 97.200 | 71.958 | 2,395 |
| 2024-08-07 | 96.500 | 97.440 | 96.420 | 97.210 | 71.965 | 10,007 |
| 2024-08-06 | 96.540 | 96.940 | 96.360 | 96.450 | 71.402 | 5,849 |
| 2024-08-05 | 96.030 | 96.970 | 96.030 | 96.510 | 71.447 | 3,269 |
| 2024-08-02 | 96.140 | 96.960 | 96.130 | 96.610 | 71.521 | 4,141 |
| 2024-08-01 | 96.730 | 97.000 | 95.910 | 95.910 | 71.003 | 9,229 |
| 2024-07-31 | 97.080 | 97.220 | 96.870 | 97.220 | 71.232 | 391 |
| 2024-07-30 | 96.800 | 97.100 | 96.270 | 97.100 | 71.144 | 3,281 |
| 2024-07-29 | 96.410 | 97.200 | 96.410 | 96.670 | 70.829 | 4,356 |
| 2024-07-26 | 96.690 | 97.000 | 96.230 | 96.410 | 70.639 | 5,615 |
| 2024-07-25 | 97.300 | 97.700 | 96.120 | 96.470 | 70.683 | 13,451 |
| 2024-07-24 | 97.510 | 97.520 | 97.000 | 97.300 | 71.291 | 5,491 |
| 2024-07-23 | 97.490 | 97.740 | 96.880 | 97.740 | 71.613 | 4,010 |
| 2024-07-22 | 96.500 | 97.600 | 96.400 | 97.500 | 71.437 | 9,760 |
| 2024-07-19 | 96.960 | 97.600 | 96.300 | 97.000 | 71.071 | 6,733 |
| 2024-07-18 | 96.620 | 97.370 | 96.500 | 96.950 | 71.034 | 9,532 |
| 2024-07-17 | 97.000 | 97.380 | 96.510 | 96.510 | 70.712 | 10,209 |
| 2024-07-16 | 96.970 | 97.460 | 96.600 | 97.000 | 71.071 | 5,111 |
| 2024-07-15 | 97.000 | 97.000 | 96.550 | 96.820 | 70.939 | 5,482 |
| 2024-07-12 | 96.840 | 97.000 | 96.540 | 96.560 | 70.749 | 4,252 |
| 2024-07-11 | 96.200 | 96.860 | 96.200 | 96.860 | 70.968 | 9,780 |
| 2024-07-10 | 96.700 | 96.750 | 96.280 | 96.360 | 70.602 | 6,707 |
| 2024-07-09 | 96.240 | 96.930 | 96.130 | 96.700 | 70.851 | 5,802 |
| 2024-07-08 | 96.080 | 96.270 | 95.960 | 96.040 | 70.368 | 6,143 |
| 2024-07-05 | 96.090 | 96.900 | 95.900 | 95.950 | 70.302 | 7,043 |
| 2024-07-04 | 96.150 | 96.940 | 95.750 | 95.900 | 70.265 | 13,114 |
| 2024-07-03 | 95.990 | 97.000 | 95.990 | 95.990 | 70.331 | 4,497 |
| 2024-07-02 | 97.130 | 97.130 | 95.890 | 96.060 | 70.382 | 11,809 |
| 2024-07-01 | 96.750 | 97.480 | 96.100 | 96.130 | 70.434 | 8,112 |
| 2024-06-28 | 97.350 | 97.850 | 96.600 | 97.630 | 70.902 | 3,631 |
| 2024-06-27 | 97.900 | 97.990 | 97.060 | 97.300 | 70.663 | 5,666 |
| 2024-06-26 | 97.780 | 97.820 | 97.080 | 97.200 | 70.590 | 2,344 |
| 2024-06-25 | 97.200 | 97.650 | 96.850 | 97.590 | 70.873 | 2,336 |
| 2024-06-24 | 95.920 | 99.530 | 95.910 | 97.290 | 70.656 | 15,918 |
| 2024-06-21 | 96.700 | 96.720 | 95.850 | 96.640 | 70.184 | 8,168 |
| 2024-06-20 | 96.490 | 97.100 | 96.350 | 96.720 | 70.242 | 4,464 |
| 2024-06-19 | 96.890 | 97.490 | 96.270 | 96.300 | 69.937 | 6,438 |
| 2024-06-18 | 96.300 | 96.700 | 96.250 | 96.700 | 70.227 | 5,511 |
| 2024-06-17 | 96.500 | 96.500 | 96.010 | 96.250 | 69.900 | 4,590 |
| 2024-06-14 | 96.420 | 96.600 | 96.010 | 96.570 | 70.133 | 4,514 |
| 2024-06-13 | 96.810 | 96.890 | 96.000 | 96.420 | 70.024 | 10,358 |
| 2024-06-12 | 96.760 | 97.250 | 96.760 | 96.810 | 70.307 | 14,262 |
| 2024-06-11 | 96.700 | 97.230 | 96.700 | 96.760 | 70.271 | 5,687 |
| 2024-06-10 | 96.850 | 97.200 | 96.680 | 96.750 | 70.263 | 13,599 |
| 2024-06-07 | 97.250 | 97.300 | 96.300 | 96.850 | 70.336 | 8,039 |
| 2024-06-06 | 96.500 | 97.480 | 96.390 | 97.280 | 70.648 | 4,407 |
| 2024-06-05 | 96.990 | 97.470 | 96.520 | 97.010 | 70.452 | 3,289 |
| 2024-06-04 | 97.180 | 98.400 | 96.750 | 97.000 | 70.445 | 4,432 |
| 2024-06-03 | 96.980 | 97.180 | 96.500 | 96.680 | 70.213 | 6,957 |
| 2024-05-31 | 97.970 | 98.760 | 97.710 | 98.180 | 70.677 | 3,757 |
| 2024-05-29 | 97.940 | 98.020 | 97.060 | 97.060 | 69.871 | 3,183 |
| 2024-05-28 | 97.800 | 98.230 | 96.830 | 97.760 | 70.375 | 12,621 |
| 2024-05-27 | 98.400 | 98.400 | 97.750 | 97.800 | 70.404 | 3,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.0000 BRL |
| 2026-09-01 | 1.0000 BRL |
| 2026-08-03 | 1.1500 BRL |
| 2026-07-01 | 1.1000 BRL |
| 2026-06-01 | 1.1000 BRL |
| 2026-05-04 | 1.1000 BRL |
| 2026-04-01 | 1.0500 BRL |
| 2026-03-02 | 0.9500 BRL |
| 2026-02-02 | 0.9500 BRL |
| 2026-01-02 | 0.9500 BRL |
| 2025-12-01 | 0.8500 BRL |
| 2025-11-03 | 1.0000 BRL |
| 2025-10-01 | 0.8500 BRL |
| 2025-09-01 | 0.9500 BRL |
| 2025-08-01 | 1.1000 BRL |
| 2025-07-01 | 1.1000 BRL |
| 2025-06-02 | 1.0500 BRL |
| 2025-05-02 | 1.1000 BRL |
| 2025-04-01 | 1.1500 BRL |
| 2025-03-05 | 1.0000 BRL |
| 2025-02-03 | 1.0100 BRL |
| 2025-01-02 | 1.4500 BRL |
| 2024-12-02 | 1.4500 BRL |
| 2024-11-01 | 1.4500 BRL |
| 2024-10-01 | 0.9300 BRL |
| 2024-09-02 | 0.9700 BRL |
| 2024-08-01 | 1.0000 BRL |
| 2024-07-01 | 0.8600 BRL |
| 2024-06-03 | 0.8600 BRL |
| 2024-05-02 | 0.9900 BRL |
| 2024-04-01 | 0.9200 BRL |
| 2024-03-01 | 0.6300 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.