Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 98.720 | 98.730 | 98.250 | 98.390 | 70.829 | 1,511 |
| 2024-05-23 | 97.920 | 98.860 | 97.800 | 98.860 | 71.167 | 7,797 |
| 2024-05-22 | 98.190 | 98.190 | 97.240 | 97.500 | 70.188 | 9,761 |
| 2024-05-21 | 97.600 | 98.370 | 97.580 | 98.000 | 70.548 | 2,878 |
| 2024-05-20 | 98.150 | 98.150 | 97.720 | 98.000 | 70.548 | 2,488 |
| 2024-05-17 | 98.200 | 98.440 | 98.150 | 98.150 | 70.656 | 1,429 |
| 2024-05-16 | 97.890 | 98.440 | 97.700 | 97.720 | 70.346 | 1,905 |
| 2024-05-15 | 98.100 | 98.430 | 97.400 | 97.410 | 70.123 | 3,375 |
| 2024-05-14 | 98.230 | 98.230 | 97.810 | 98.100 | 70.620 | 3,840 |
| 2024-05-13 | 98.500 | 98.740 | 97.750 | 98.720 | 71.066 | 1,849 |
| 2024-05-10 | 98.100 | 98.450 | 97.750 | 98.200 | 70.692 | 1,680 |
| 2024-05-09 | 98.100 | 98.760 | 98.000 | 98.000 | 70.548 | 2,620 |
| 2024-05-08 | 98.250 | 98.600 | 97.950 | 98.000 | 70.548 | 3,971 |
| 2024-05-07 | 97.700 | 98.760 | 97.680 | 98.700 | 71.052 | 1,573 |
| 2024-05-06 | 97.700 | 97.700 | 97.670 | 97.700 | 70.332 | 5,335 |
| 2024-05-03 | 99.110 | 99.110 | 97.690 | 97.700 | 70.332 | 989 |
| 2024-05-02 | 97.670 | 98.440 | 97.000 | 98.300 | 70.764 | 3,908 |
| 2024-04-30 | 98.750 | 98.750 | 97.530 | 98.570 | 70.243 | 5,437 |
| 2024-04-29 | 97.950 | 99.310 | 97.890 | 98.780 | 70.393 | 7,966 |
| 2024-04-26 | 98.100 | 98.400 | 97.890 | 97.890 | 69.759 | 2,312 |
| 2024-04-25 | 98.000 | 98.120 | 97.930 | 98.030 | 69.859 | 3,949 |
| 2024-04-24 | 97.900 | 98.480 | 97.570 | 98.070 | 69.887 | 2,526 |
| 2024-04-23 | 97.890 | 97.900 | 97.510 | 97.570 | 69.531 | 2,035 |
| 2024-04-22 | 97.800 | 97.880 | 96.970 | 97.780 | 69.680 | 2,154 |
| 2024-04-19 | 97.500 | 97.900 | 97.000 | 97.800 | 69.695 | 7,831 |
| 2024-04-18 | 97.400 | 97.900 | 97.350 | 97.350 | 69.374 | 3,533 |
| 2024-04-17 | 97.550 | 97.850 | 97.010 | 97.550 | 69.517 | 4,028 |
| 2024-04-16 | 97.590 | 97.900 | 97.120 | 97.510 | 69.488 | 7,068 |
| 2024-04-15 | 97.870 | 97.900 | 97.510 | 97.570 | 69.531 | 2,385 |
| 2024-04-12 | 97.900 | 97.990 | 97.510 | 97.880 | 69.752 | 2,837 |
| 2024-04-11 | 97.900 | 97.900 | 97.600 | 97.750 | 69.659 | 3,444 |
| 2024-04-10 | 97.690 | 97.990 | 97.680 | 97.900 | 69.766 | 2,947 |
| 2024-04-09 | 98.340 | 98.340 | 97.630 | 97.630 | 69.574 | 6,191 |
| 2024-04-08 | 97.010 | 99.110 | 97.010 | 98.340 | 70.080 | 6,763 |
| 2024-04-05 | 96.660 | 96.960 | 96.660 | 96.960 | 69.096 | 1,848 |
| 2024-04-04 | 97.150 | 97.150 | 96.610 | 96.610 | 68.847 | 1,600 |
| 2024-04-03 | 96.860 | 97.670 | 96.210 | 97.150 | 69.232 | 1,628 |
| 2024-04-02 | 96.560 | 97.010 | 96.500 | 96.700 | 68.911 | 1,947 |
| 2024-04-01 | 97.200 | 97.800 | 96.100 | 96.180 | 68.540 | 3,261 |
| 2024-03-28 | 96.560 | 96.990 | 96.010 | 96.970 | 68.442 | 7,318 |
| 2024-03-27 | 96.020 | 96.970 | 96.020 | 96.970 | 68.442 | 3,640 |
| 2024-03-26 | 97.000 | 97.060 | 96.000 | 96.350 | 68.005 | 14,235 |
| 2024-03-25 | 97.450 | 97.450 | 96.500 | 96.530 | 68.132 | 9,570 |
| 2024-03-22 | 96.320 | 97.730 | 96.310 | 97.450 | 68.781 | 943 |
| 2024-03-21 | 97.240 | 97.290 | 96.120 | 96.120 | 67.842 | 576 |
| 2024-03-20 | 96.020 | 97.290 | 95.700 | 96.090 | 67.821 | 4,107 |
| 2024-03-19 | 95.120 | 96.950 | 95.120 | 96.010 | 67.765 | 7,109 |
| 2024-03-18 | 94.780 | 95.530 | 94.770 | 95.120 | 67.137 | 2,548 |
| 2024-03-15 | 96.490 | 96.500 | 94.600 | 94.600 | 66.770 | 2,239 |
| 2024-03-14 | 95.040 | 95.810 | 95.040 | 95.050 | 67.087 | 2,175 |
| 2024-03-13 | 95.250 | 95.250 | 95.000 | 95.030 | 67.073 | 2,645 |
| 2024-03-12 | 95.250 | 96.000 | 95.000 | 95.000 | 67.052 | 15,221 |
| 2024-03-11 | 96.000 | 96.000 | 95.030 | 95.250 | 67.228 | 3,127 |
| 2024-03-08 | 96.100 | 96.100 | 95.050 | 95.500 | 67.405 | 9,527 |
| 2024-03-07 | 97.140 | 97.140 | 95.040 | 95.300 | 67.264 | 815 |
| 2024-03-06 | 95.100 | 97.340 | 94.710 | 97.340 | 68.703 | 3,701 |
| 2024-03-05 | 94.900 | 95.750 | 94.900 | 95.110 | 67.129 | 8,483 |
| 2024-03-04 | 95.400 | 95.600 | 94.510 | 95.000 | 67.052 | 3,100 |
| 2024-03-01 | 95.880 | 95.880 | 93.460 | 95.290 | 67.257 | 3,067 |
| 2024-02-29 | 96.000 | 97.430 | 95.900 | 96.510 | 67.673 | 1,788 |
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.