Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 92.900 | 92.900 | 91.930 | 92.260 | 89.092 | 2,929 |
| 2026-07-21 | 92.350 | 92.580 | 91.890 | 91.900 | 88.745 | 4,253 |
| 2026-07-20 | 93.720 | 93.720 | 91.750 | 92.830 | 89.643 | 7,881 |
| 2026-07-17 | 93.730 | 93.940 | 93.010 | 93.050 | 89.855 | 3,009 |
| 2026-07-16 | 93.860 | 93.860 | 93.010 | 93.600 | 90.386 | 4,140 |
| 2026-07-15 | 93.060 | 94.030 | 92.130 | 92.900 | 89.710 | 14,889 |
| 2026-07-14 | 94.000 | 94.480 | 92.090 | 93.040 | 89.845 | 10,747 |
| 2026-07-13 | 93.740 | 94.780 | 93.300 | 93.650 | 90.435 | 11,572 |
| 2026-07-10 | 94.780 | 94.780 | 93.520 | 93.610 | 90.396 | 13,974 |
| 2026-07-09 | 95.940 | 95.940 | 93.510 | 93.750 | 90.531 | 6,523 |
| 2026-07-08 | 95.480 | 95.480 | 94.030 | 94.520 | 91.275 | 6,531 |
| 2026-07-07 | 95.750 | 96.220 | 94.450 | 95.480 | 92.202 | 16,881 |
| 2026-07-06 | 93.810 | 96.210 | 93.810 | 95.750 | 92.462 | 12,137 |
| 2026-07-03 | 93.240 | 94.730 | 93.240 | 94.620 | 91.371 | 12,983 |
| 2026-07-02 | 94.730 | 94.730 | 93.600 | 93.790 | 90.570 | 6,720 |
| 2026-07-01 | 94.370 | 94.830 | 93.370 | 93.820 | 90.599 | 4,031 |
| 2026-06-30 | 95.030 | 95.470 | 94.600 | 95.470 | 91.130 | 3,812 |
| 2026-06-29 | 95.000 | 95.250 | 94.660 | 95.030 | 90.710 | 2,105 |
| 2026-06-26 | 94.840 | 95.250 | 94.500 | 94.500 | 90.204 | 6,917 |
| 2026-06-25 | 94.600 | 94.650 | 94.000 | 94.510 | 90.213 | 4,126 |
| 2026-06-24 | 95.430 | 95.430 | 94.430 | 94.430 | 90.137 | 1,583 |
| 2026-06-23 | 95.000 | 95.600 | 94.480 | 94.480 | 90.185 | 7,720 |
| 2026-06-22 | 94.760 | 95.420 | 94.760 | 95.160 | 90.834 | 3,824 |
| 2026-06-19 | 95.200 | 96.090 | 94.460 | 95.060 | 90.738 | 14,334 |
| 2026-06-18 | 95.480 | 95.480 | 94.910 | 95.100 | 90.777 | 4,861 |
| 2026-06-17 | 94.520 | 95.470 | 94.130 | 94.740 | 90.433 | 3,952 |
| 2026-06-16 | 94.980 | 95.460 | 94.500 | 94.500 | 90.204 | 6,935 |
| 2026-06-15 | 94.750 | 95.870 | 94.710 | 94.890 | 90.576 | 8,213 |
| 2026-06-12 | 95.590 | 95.590 | 94.440 | 94.440 | 90.147 | 5,689 |
| 2026-06-11 | 93.900 | 95.000 | 93.900 | 94.970 | 90.653 | 6,475 |
| 2026-06-10 | 96.000 | 96.560 | 93.570 | 93.800 | 89.536 | 9,548 |
| 2026-06-09 | 96.930 | 96.930 | 95.870 | 96.250 | 91.874 | 13,014 |
| 2026-06-08 | 95.820 | 97.250 | 95.040 | 96.260 | 91.884 | 25,274 |
| 2026-06-05 | 95.630 | 95.630 | 95.340 | 95.430 | 91.092 | 1,867 |
| 2026-06-03 | 95.980 | 95.980 | 95.230 | 95.630 | 91.283 | 2,390 |
| 2026-06-02 | 96.350 | 96.350 | 94.560 | 96.000 | 91.636 | 13,026 |
| 2026-06-01 | 94.800 | 95.750 | 93.920 | 95.430 | 91.092 | 15,617 |
| 2026-05-29 | 95.890 | 96.470 | 95.220 | 95.980 | 90.567 | 13,021 |
| 2026-05-28 | 95.920 | 95.990 | 95.230 | 95.700 | 90.302 | 5,830 |
| 2026-05-27 | 96.200 | 96.220 | 95.920 | 95.940 | 90.529 | 3,544 |
| 2026-05-26 | 96.700 | 96.700 | 95.650 | 96.020 | 90.604 | 4,736 |
| 2026-05-25 | 95.910 | 96.790 | 95.420 | 96.280 | 90.850 | 7,217 |
| 2026-05-22 | 95.800 | 96.040 | 95.200 | 95.940 | 90.529 | 4,067 |
| 2026-05-21 | 96.200 | 96.200 | 95.050 | 95.800 | 90.397 | 5,517 |
| 2026-05-20 | 96.000 | 96.190 | 95.570 | 96.080 | 90.661 | 13,632 |
| 2026-05-19 | 96.800 | 96.930 | 95.890 | 95.890 | 90.482 | 2,809 |
| 2026-05-18 | 97.310 | 97.580 | 96.550 | 96.940 | 91.472 | 3,552 |
| 2026-05-15 | 97.880 | 98.360 | 96.370 | 97.310 | 91.822 | 13,730 |
| 2026-05-14 | 96.510 | 97.880 | 96.510 | 97.880 | 92.359 | 6,751 |
| 2026-05-13 | 98.350 | 98.560 | 96.210 | 96.750 | 91.293 | 13,189 |
| 2026-05-12 | 99.000 | 99.000 | 97.530 | 98.350 | 92.803 | 3,149 |
| 2026-05-11 | 100.00 | 100.14 | 98.790 | 98.850 | 93.275 | 4,761 |
| 2026-05-08 | 100.50 | 100.50 | 99.500 | 99.930 | 94.294 | 8,743 |
| 2026-05-07 | 99.980 | 100.48 | 99.250 | 99.900 | 94.266 | 13,744 |
| 2026-05-06 | 99.000 | 100.00 | 98.690 | 99.990 | 94.350 | 13,501 |
| 2026-05-05 | 99.350 | 99.350 | 98.660 | 99.190 | 93.596 | 4,501 |
| 2026-05-04 | 99.000 | 99.450 | 98.010 | 99.270 | 93.671 | 8,312 |
| 2026-04-30 | 98.700 | 100.05 | 98.700 | 100.05 | 93.361 | 5,333 |
| 2026-04-29 | 99.140 | 99.200 | 98.360 | 98.980 | 92.362 | 8,755 |
| 2026-04-28 | 99.200 | 99.200 | 98.860 | 99.130 | 92.502 | 6,107 |
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.