Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	100.02	100.02	99.050	99.270	92.633	6,680
2026-04-24	99.570	100.28	98.960	99.140	92.512	13,244
2026-04-23	99.520	99.790	98.940	99.350	92.708	7,545
2026-04-22	99.210	99.850	99.100	99.500	92.848	4,459
2026-04-20	99.550	99.740	99.100	99.360	92.717	10,098
2026-04-17	99.440	99.760	99.140	99.540	92.885	5,427
2026-04-16	100.09	100.09	99.100	99.120	92.493	2,559
2026-04-15	99.120	100.00	99.100	99.560	92.904	7,590
2026-04-14	99.120	99.570	99.100	99.120	92.493	3,777
2026-04-13	99.930	99.930	99.100	99.120	92.493	3,912
2026-04-10	99.650	100.14	98.900	99.830	93.156	16,778
2026-04-09	99.010	99.950	98.700	99.070	92.446	15,898
2026-04-08	97.430	99.300	97.430	99.190	92.558	18,054
2026-04-07	97.000	97.950	96.750	97.180	90.683	8,663
2026-04-06	96.260	96.950	96.060	96.700	90.235	5,880
2026-04-02	95.850	96.260	95.850	96.260	89.824	1,561
2026-04-01	95.540	96.290	95.540	95.810	89.404	3,066
2026-03-31	97.780	97.780	96.510	97.340	89.852	5,729
2026-03-30	96.400	98.100	96.400	97.980	90.443	5,484
2026-03-27	98.000	99.100	97.750	98.050	90.508	6,421
2026-03-26	97.530	98.160	96.990	97.870	90.342	16,807
2026-03-25	98.000	98.410	97.220	97.530	90.028	9,812
2026-03-24	98.550	98.550	97.960	98.250	90.692	5,893
2026-03-23	98.510	99.010	98.500	98.700	91.108	3,764
2026-03-20	98.570	99.550	97.260	98.500	90.923	25,089
2026-03-19	97.510	99.700	96.400	97.500	90.000	30,232
2026-03-18	99.940	100.60	98.890	98.890	91.283	25,841
2026-03-17	98.700	99.850	98.700	99.850	92.169	19,101
2026-03-16	98.280	99.160	97.850	98.600	91.015	23,176
2026-03-13	97.440	98.930	97.430	97.840	90.314	17,568
2026-03-12	96.530	97.320	95.730	96.480	89.058	15,175
2026-03-11	96.460	96.900	94.700	96.590	89.160	21,768
2026-03-10	95.570	96.350	95.030	95.500	88.154	11,438
2026-03-09	97.390	97.390	95.500	95.500	88.154	7,734
2026-03-06	97.950	97.950	96.120	96.680	89.243	13,223
2026-03-05	98.480	98.510	96.790	97.750	90.231	22,333
2026-03-04	96.270	98.890	96.260	96.790	89.345	20,589
2026-03-03	98.030	98.900	96.110	96.230	88.828	20,573
2026-03-02	97.210	99.000	95.500	97.050	89.585	15,877
2026-02-27	96.150	97.720	96.150	97.210	88.855	7,064
2026-02-26	96.480	97.650	95.520	96.150	87.886	15,838
2026-02-25	94.660	96.010	94.640	94.910	86.753	17,327
2026-02-24	96.770	96.770	94.630	94.650	86.515	11,204
2026-02-23	96.860	96.860	94.610	94.630	86.497	14,353
2026-02-20	95.020	96.860	94.550	96.150	87.886	20,573
2026-02-19	94.330	95.230	93.520	94.560	86.433	20,419
2026-02-18	94.500	94.500	93.260	93.520	85.483	6,804
2026-02-13	94.040	94.980	93.020	94.350	86.241	19,422
2026-02-12	94.020	95.100	93.000	93.030	85.035	32,412
2026-02-11	93.240	95.280	93.010	95.260	87.073	24,917
2026-02-10	93.430	93.570	93.010	93.010	85.016	6,320
2026-02-09	93.400	93.800	93.050	93.400	85.373	10,370
2026-02-06	94.450	94.450	93.250	93.430	85.400	7,842
2026-02-05	94.440	95.330	93.170	93.800	85.738	23,251
2026-02-04	93.460	94.000	92.980	93.150	85.144	9,120
2026-02-03	93.630	93.630	92.760	92.780	84.806	4,409
2026-02-02	93.010	93.860	93.010	93.310	85.291	4,152
2026-01-30	93.500	95.000	93.000	95.000	85.967	9,107
2026-01-29	93.450	93.750	92.160	93.330	84.456	10,500
2026-01-28	92.830	93.740	92.780	93.420	84.537	6,909

← NewerPage 3 of 5 · 247 trading daysOlder →

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.