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
2026-01-27	92.000	92.890	91.840	92.820	83.994	4,019
2026-01-26	92.130	92.400	91.950	91.970	83.225	10,946
2026-01-23	92.800	92.820	91.810	92.110	83.352	14,846
2026-01-22	93.000	93.250	92.320	92.660	83.849	7,136
2026-01-21	93.290	93.360	91.820	92.720	83.904	10,384
2026-01-20	93.060	93.750	91.980	92.890	84.058	15,135
2026-01-19	91.870	93.850	91.070	93.850	84.926	20,773
2026-01-16	91.850	91.850	90.380	91.370	82.682	6,304
2026-01-15	91.440	92.200	89.990	91.090	82.429	28,652
2026-01-14	90.550	92.260	90.000	90.630	82.013	22,140
2026-01-13	90.800	92.470	90.440	91.810	83.080	23,440
2026-01-12	89.700	90.800	89.530	90.800	82.166	17,437
2026-01-09	90.500	90.500	89.370	89.700	81.171	7,164
2026-01-08	90.250	90.830	89.350	90.530	81.922	5,103
2026-01-07	89.820	90.000	89.350	89.350	80.854	10,415
2026-01-06	89.750	89.810	89.150	89.530	81.017	4,412
2026-01-05	90.000	90.000	89.000	89.750	81.216	7,283
2026-01-02	91.710	91.710	88.690	90.200	81.623	13,888
2025-12-30	89.620	91.950	89.620	90.900	81.390	15,390
2025-12-29	91.000	91.000	89.500	89.600	80.226	6,715
2025-12-26	90.700	91.830	90.080	90.760	81.265	14,571
2025-12-23	90.480	91.840	89.350	91.840	82.232	15,175
2025-12-22	88.010	90.880	88.010	90.480	81.014	9,097
2025-12-19	88.230	89.660	87.310	89.650	80.271	16,056
2025-12-18	87.140	88.550	86.610	87.580	78.418	21,671
2025-12-17	87.660	87.660	86.400	86.590	77.531	10,018
2025-12-16	86.440	87.680	86.200	87.680	78.507	10,428
2025-12-15	87.800	87.800	86.160	86.460	77.415	6,845
2025-12-12	86.710	88.230	86.710	86.810	77.728	11,895
2025-12-11	87.680	87.820	86.530	86.680	77.612	8,278
2025-12-10	87.220	87.740	86.090	87.680	78.507	13,880
2025-12-09	87.030	87.230	86.330	86.330	77.299	9,363
2025-12-08	87.000	87.090	86.060	87.030	77.925	8,289
2025-12-05	86.920	87.150	86.640	86.640	77.576	13,783
2025-12-04	86.500	86.930	86.090	86.690	77.621	15,280
2025-12-03	85.670	86.980	85.650	86.500	77.451	10,807
2025-12-02	85.500	85.990	84.980	85.650	76.690	10,102
2025-12-01	85.240	85.950	84.870	85.210	76.296	17,587
2025-11-28	87.270	88.200	86.580	87.870	77.916	19,185
2025-11-27	85.150	87.960	85.150	87.270	77.384	23,028
2025-11-26	85.750	86.260	85.100	85.500	75.815	14,487
2025-11-25	85.880	85.880	85.510	85.680	75.974	7,201
2025-11-24	85.620	86.000	85.520	85.820	76.099	15,130
2025-11-21	86.010	86.020	85.810	85.990	76.249	6,684
2025-11-19	85.850	86.020	85.510	86.010	76.267	9,180
2025-11-18	85.850	86.000	85.400	85.550	75.859	13,040
2025-11-17	85.810	86.350	85.210	85.840	76.116	17,339
2025-11-14	85.950	86.490	85.610	85.790	76.072	14,868
2025-11-13	85.830	86.090	85.600	85.990	76.249	9,012
2025-11-12	85.560	86.080	85.240	85.600	75.904	13,327
2025-11-11	85.250	85.750	85.000	85.580	75.886	17,156
2025-11-10	85.250	85.950	84.720	85.250	75.593	19,478
2025-11-07	85.390	85.960	84.970	85.250	75.593	27,148
2025-11-06	85.290	86.100	84.930	85.390	75.717	28,620
2025-11-05	85.980	86.100	85.130	85.310	75.646	11,164
2025-11-04	87.010	87.030	85.820	85.980	76.240	17,412
2025-11-03	87.950	87.950	86.500	87.110	77.242	10,970
2025-10-31	89.060	89.060	88.140	88.500	77.588	16,641
2025-10-30	89.130	89.130	87.910	88.220	77.343	5,689
2025-10-29	87.810	89.250	87.610	89.250	78.246	7,129

← NewerPage 4 of 12 · 667 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.