Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 92.820 | 92.820 | 92.050 | 92.050 | 79.132 | 6,589 |
| 2025-08-04 | 93.140 | 93.500 | 92.500 | 92.530 | 79.544 | 6,403 |
| 2025-08-01 | 93.910 | 94.860 | 92.120 | 92.210 | 79.269 | 9,826 |
| 2025-07-31 | 94.030 | 94.680 | 93.850 | 93.910 | 79.785 | 4,250 |
| 2025-07-30 | 93.770 | 94.460 | 93.490 | 94.030 | 79.887 | 2,147 |
| 2025-07-29 | 93.200 | 94.330 | 93.120 | 93.770 | 79.666 | 4,583 |
| 2025-07-28 | 94.000 | 94.480 | 93.520 | 93.870 | 79.751 | 5,276 |
| 2025-07-25 | 93.470 | 94.000 | 93.300 | 94.000 | 79.862 | 2,644 |
| 2025-07-24 | 93.890 | 93.990 | 92.250 | 93.020 | 79.029 | 8,526 |
| 2025-07-23 | 93.860 | 94.600 | 93.860 | 93.890 | 79.768 | 7,362 |
| 2025-07-22 | 94.050 | 94.290 | 93.700 | 93.860 | 79.743 | 4,666 |
| 2025-07-21 | 94.150 | 94.740 | 93.950 | 94.050 | 79.904 | 5,548 |
| 2025-07-18 | 95.060 | 95.090 | 94.110 | 94.110 | 79.955 | 5,508 |
| 2025-07-17 | 94.490 | 95.090 | 94.490 | 94.500 | 80.286 | 4,727 |
| 2025-07-16 | 94.510 | 94.600 | 94.000 | 94.490 | 80.278 | 3,750 |
| 2025-07-15 | 93.970 | 94.500 | 93.860 | 94.500 | 80.286 | 4,278 |
| 2025-07-14 | 94.900 | 94.900 | 93.520 | 93.530 | 79.462 | 9,489 |
| 2025-07-11 | 95.090 | 95.090 | 94.250 | 94.400 | 80.201 | 4,907 |
| 2025-07-10 | 93.800 | 95.090 | 93.800 | 94.960 | 80.677 | 2,876 |
| 2025-07-09 | 93.920 | 94.930 | 93.920 | 94.590 | 80.363 | 2,690 |
| 2025-07-08 | 94.620 | 95.090 | 93.670 | 93.730 | 79.632 | 9,315 |
| 2025-07-07 | 94.460 | 94.460 | 94.070 | 94.460 | 80.252 | 6,676 |
| 2025-07-04 | 95.180 | 95.190 | 94.210 | 94.460 | 80.252 | 3,456 |
| 2025-07-03 | 94.340 | 95.480 | 94.340 | 95.190 | 80.873 | 2,749 |
| 2025-07-02 | 95.120 | 95.120 | 93.890 | 94.340 | 80.150 | 5,243 |
| 2025-07-01 | 95.760 | 95.760 | 93.330 | 94.460 | 80.252 | 6,020 |
| 2025-06-30 | 96.680 | 97.080 | 96.420 | 96.860 | 81.357 | 1,287 |
| 2025-06-27 | 96.960 | 96.960 | 94.910 | 95.720 | 80.399 | 8,217 |
| 2025-06-26 | 96.070 | 97.450 | 95.980 | 96.000 | 80.635 | 7,934 |
| 2025-06-25 | 95.990 | 96.500 | 95.500 | 96.290 | 80.878 | 6,881 |
| 2025-06-24 | 95.950 | 95.980 | 95.340 | 95.970 | 80.609 | 2,190 |
| 2025-06-23 | 95.190 | 95.970 | 94.700 | 95.970 | 80.609 | 6,566 |
| 2025-06-20 | 94.880 | 95.450 | 94.880 | 95.200 | 79.963 | 2,375 |
| 2025-06-18 | 94.200 | 95.500 | 94.070 | 94.900 | 79.711 | 7,672 |
| 2025-06-17 | 94.100 | 95.150 | 94.070 | 94.860 | 79.677 | 7,379 |
| 2025-06-16 | 94.440 | 95.370 | 94.080 | 94.080 | 79.022 | 7,127 |
| 2025-06-13 | 93.700 | 94.940 | 93.480 | 94.400 | 79.291 | 5,939 |
| 2025-06-12 | 92.900 | 93.710 | 91.200 | 93.640 | 78.652 | 20,788 |
| 2025-06-11 | 94.090 | 94.090 | 92.390 | 92.410 | 77.619 | 8,488 |
| 2025-06-10 | 93.590 | 94.770 | 93.100 | 93.150 | 78.241 | 8,650 |
| 2025-06-09 | 93.500 | 95.390 | 93.500 | 93.900 | 78.871 | 6,950 |
| 2025-06-06 | 95.360 | 95.980 | 93.110 | 93.210 | 78.291 | 10,782 |
| 2025-06-05 | 95.770 | 96.250 | 95.330 | 95.340 | 80.080 | 3,814 |
| 2025-06-04 | 95.400 | 96.700 | 95.390 | 96.070 | 80.693 | 5,399 |
| 2025-06-03 | 95.050 | 96.050 | 95.050 | 95.880 | 80.534 | 8,085 |
| 2025-06-02 | 98.200 | 98.200 | 94.860 | 95.050 | 79.837 | 13,262 |
| 2025-05-30 | 99.060 | 99.620 | 99.030 | 99.370 | 82.583 | 4,341 |
| 2025-05-29 | 99.340 | 99.660 | 98.720 | 99.380 | 82.592 | 2,279 |
| 2025-05-28 | 99.160 | 100.02 | 98.640 | 98.650 | 81.985 | 10,188 |
| 2025-05-27 | 97.960 | 101.96 | 97.770 | 99.930 | 83.049 | 18,398 |
| 2025-05-26 | 97.960 | 97.960 | 97.170 | 97.950 | 81.403 | 5,252 |
| 2025-05-23 | 97.980 | 98.890 | 97.520 | 97.960 | 81.411 | 12,246 |
| 2025-05-22 | 97.580 | 97.980 | 97.100 | 97.150 | 80.738 | 3,799 |
| 2025-05-21 | 97.630 | 97.680 | 97.000 | 97.580 | 81.096 | 8,647 |
| 2025-05-20 | 97.500 | 97.990 | 96.590 | 97.630 | 81.137 | 10,352 |
| 2025-05-19 | 97.790 | 97.790 | 95.980 | 97.240 | 80.813 | 3,832 |
| 2025-05-16 | 96.220 | 97.880 | 95.870 | 97.640 | 81.145 | 8,486 |
| 2025-05-15 | 95.390 | 96.250 | 94.390 | 96.220 | 79.965 | 9,598 |
| 2025-05-14 | 95.380 | 95.400 | 94.460 | 95.390 | 79.276 | 5,236 |
| 2025-05-13 | 94.110 | 95.490 | 93.610 | 95.400 | 79.284 | 7,651 |
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.