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
2025-10-28	87.950	88.330	87.200	87.800	76.975	17,148
2025-10-27	88.410	88.410	87.760	88.000	77.150	12,729
2025-10-24	88.310	88.660	88.150	88.400	77.501	7,279
2025-10-23	89.680	89.680	88.140	88.260	77.378	18,628
2025-10-22	90.190	90.190	89.200	89.400	78.377	6,041
2025-10-21	89.050	90.340	89.050	90.220	79.096	8,803
2025-10-20	89.510	90.050	88.990	89.200	78.202	10,601
2025-10-17	89.340	89.740	89.100	89.500	78.465	3,594
2025-10-16	89.340	89.890	89.050	89.340	78.325	2,993
2025-10-15	89.470	90.300	89.000	89.000	78.027	4,578
2025-10-14	89.410	89.560	89.030	89.410	78.386	6,744
2025-10-13	89.240	89.800	89.040	89.410	78.386	8,691
2025-10-10	89.730	89.840	88.830	89.240	78.237	21,256
2025-10-09	89.900	89.900	89.400	89.400	78.377	2,369
2025-10-08	90.770	90.770	89.000	89.900	78.816	11,766
2025-10-07	90.150	90.770	89.360	89.910	78.824	10,185
2025-10-06	90.410	90.500	89.800	90.150	79.035	3,611
2025-10-03	90.170	90.410	89.720	90.410	79.263	7,137
2025-10-02	90.740	90.740	90.100	90.100	78.991	4,707
2025-10-01	90.700	90.950	90.320	90.350	79.210	8,238
2025-09-30	91.870	92.350	91.680	92.000	79.912	9,444
2025-09-29	92.090	92.340	91.570	91.910	79.833	6,670
2025-09-26	91.450	92.120	91.300	92.080	79.981	14,295
2025-09-25	91.950	91.950	91.360	91.450	79.434	2,297
2025-09-24	92.170	92.200	91.350	91.940	79.859	3,427
2025-09-23	91.530	92.190	91.510	92.040	79.946	3,346
2025-09-22	91.950	91.950	90.720	91.400	79.390	11,492
2025-09-19	92.200	92.200	91.020	91.050	79.086	3,077
2025-09-18	92.010	92.200	91.510	91.940	79.859	7,300
2025-09-17	92.000	92.010	91.510	91.810	79.747	3,874
2025-09-16	91.260	92.140	91.260	92.140	80.033	2,393
2025-09-15	90.940	91.620	90.940	91.250	79.260	4,480
2025-09-12	90.970	91.200	90.600	90.940	78.991	11,140
2025-09-11	91.190	91.190	90.840	90.970	79.017	2,804
2025-09-10	92.390	92.390	91.200	91.210	79.225	7,458
2025-09-09	91.150	92.440	90.220	92.430	80.285	13,937
2025-09-08	90.600	91.430	90.600	91.150	79.173	4,209
2025-09-05	90.990	90.990	90.490	90.870	78.930	2,829
2025-09-04	90.490	90.620	90.080	90.080	78.244	6,005
2025-09-03	90.430	90.490	89.910	90.190	78.339	8,858
2025-09-02	90.170	90.430	89.900	89.950	78.131	9,747
2025-09-01	90.500	90.740	90.100	90.130	78.287	6,276
2025-08-29	91.960	92.270	91.270	92.270	79.321	14,420
2025-08-28	91.810	92.070	91.510	91.950	79.046	5,624
2025-08-27	91.710	91.810	91.500	91.700	78.831	4,351
2025-08-26	91.550	91.950	91.400	91.650	78.788	9,190
2025-08-25	92.020	92.020	91.010	91.750	78.874	11,925
2025-08-22	91.590	91.590	90.600	90.930	78.169	9,466
2025-08-21	91.500	91.680	91.370	91.590	78.736	4,288
2025-08-20	91.540	91.750	91.500	91.500	78.659	3,971
2025-08-19	91.980	91.980	91.360	91.480	78.642	11,685
2025-08-18	91.950	91.980	91.360	91.980	79.072	10,751
2025-08-15	91.800	91.950	91.450	91.950	79.046	7,175
2025-08-14	91.980	91.980	91.340	91.360	78.539	15,269
2025-08-13	91.980	91.980	91.750	91.970	79.063	7,860
2025-08-12	92.080	92.080	91.900	91.980	79.072	6,906
2025-08-11	91.940	92.510	91.720	92.090	79.166	6,550
2025-08-08	92.300	92.300	91.780	91.930	79.029	4,220
2025-08-07	93.100	93.200	92.010	92.300	79.347	9,048
2025-08-06	92.940	92.970	92.000	92.170	79.235	5,656

← NewerPage 5 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.