Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 94.110 | 95.490 | 93.610 | 95.400 | 79.284 | 7,651 |
| 2025-05-12 | 94.190 | 94.200 | 93.000 | 93.980 | 78.104 | 8,447 |
| 2025-05-09 | 94.000 | 94.500 | 92.750 | 92.750 | 77.082 | 7,952 |
| 2025-05-08 | 94.030 | 94.500 | 93.390 | 93.390 | 77.613 | 7,654 |
| 2025-05-07 | 93.410 | 94.220 | 92.750 | 93.380 | 77.605 | 7,456 |
| 2025-05-06 | 93.990 | 94.640 | 92.630 | 93.410 | 77.630 | 12,119 |
| 2025-05-05 | 94.400 | 94.550 | 93.980 | 93.980 | 78.104 | 3,910 |
| 2025-05-02 | 95.670 | 95.670 | 93.600 | 94.040 | 78.154 | 6,804 |
| 2025-04-30 | 95.840 | 96.000 | 94.690 | 95.650 | 78.562 | 6,755 |
| 2025-04-29 | 94.170 | 96.000 | 94.170 | 95.840 | 78.718 | 15,944 |
| 2025-04-28 | 94.970 | 96.460 | 94.130 | 94.160 | 77.338 | 32,835 |
| 2025-04-25 | 95.750 | 95.960 | 94.480 | 94.970 | 78.003 | 12,262 |
| 2025-04-24 | 94.780 | 95.880 | 94.200 | 95.170 | 78.168 | 9,861 |
| 2025-04-23 | 94.500 | 95.790 | 94.280 | 94.690 | 77.773 | 22,091 |
| 2025-04-22 | 93.640 | 94.800 | 93.640 | 94.030 | 77.231 | 5,498 |
| 2025-04-17 | 93.700 | 94.090 | 93.350 | 93.630 | 76.903 | 4,021 |
| 2025-04-16 | 92.520 | 93.750 | 92.430 | 93.710 | 76.968 | 11,080 |
| 2025-04-15 | 93.330 | 93.820 | 92.330 | 92.760 | 76.188 | 9,139 |
| 2025-04-14 | 93.360 | 93.860 | 92.920 | 92.990 | 76.377 | 7,890 |
| 2025-04-11 | 93.400 | 93.850 | 92.790 | 93.600 | 76.878 | 6,816 |
| 2025-04-10 | 92.900 | 93.840 | 92.770 | 93.410 | 76.722 | 8,125 |
| 2025-04-09 | 93.880 | 93.880 | 92.060 | 93.050 | 76.426 | 7,903 |
| 2025-04-08 | 92.530 | 94.990 | 92.190 | 93.880 | 77.108 | 16,986 |
| 2025-04-07 | 93.510 | 93.950 | 92.040 | 92.530 | 75.999 | 29,701 |
| 2025-04-04 | 93.490 | 93.520 | 92.000 | 93.520 | 76.812 | 12,583 |
| 2025-04-03 | 93.510 | 93.520 | 92.990 | 93.520 | 76.812 | 6,580 |
| 2025-04-02 | 93.000 | 93.920 | 92.230 | 93.520 | 76.812 | 10,611 |
| 2025-04-01 | 92.850 | 96.440 | 92.380 | 93.870 | 77.100 | 10,774 |
| 2025-03-31 | 93.870 | 95.350 | 93.500 | 94.000 | 76.262 | 11,705 |
| 2025-03-28 | 93.060 | 94.000 | 93.050 | 93.760 | 76.067 | 4,532 |
| 2025-03-27 | 93.220 | 94.210 | 92.940 | 93.030 | 75.475 | 17,598 |
| 2025-03-26 | 93.660 | 95.880 | 92.800 | 92.800 | 75.288 | 26,276 |
| 2025-03-25 | 94.100 | 94.100 | 93.000 | 93.100 | 75.532 | 14,680 |
| 2025-03-24 | 93.420 | 94.090 | 92.600 | 93.420 | 75.791 | 10,407 |
| 2025-03-21 | 92.120 | 94.250 | 92.120 | 92.770 | 75.264 | 26,727 |
| 2025-03-20 | 93.490 | 94.860 | 92.010 | 92.010 | 74.648 | 16,227 |
| 2025-03-19 | 93.000 | 93.990 | 91.050 | 93.100 | 75.532 | 9,318 |
| 2025-03-18 | 91.000 | 93.750 | 91.000 | 92.300 | 74.883 | 15,261 |
| 2025-03-17 | 91.050 | 91.640 | 90.270 | 91.190 | 73.982 | 10,460 |
| 2025-03-14 | 89.740 | 90.380 | 89.000 | 89.640 | 72.725 | 15,131 |
| 2025-03-13 | 90.870 | 90.870 | 88.950 | 89.640 | 72.725 | 33,715 |
| 2025-03-12 | 88.260 | 91.810 | 88.260 | 90.880 | 73.731 | 12,193 |
| 2025-03-11 | 89.280 | 89.710 | 87.710 | 89.010 | 72.214 | 14,770 |
| 2025-03-10 | 89.000 | 90.800 | 88.210 | 89.280 | 72.433 | 12,888 |
| 2025-03-07 | 87.540 | 89.000 | 86.910 | 89.000 | 72.206 | 6,849 |
| 2025-03-06 | 86.350 | 87.830 | 85.770 | 86.910 | 70.510 | 9,005 |
| 2025-03-05 | 87.770 | 89.330 | 85.750 | 85.750 | 69.569 | 7,155 |
| 2025-02-28 | 89.000 | 89.770 | 88.720 | 88.720 | 71.139 | 5,324 |
| 2025-02-27 | 89.410 | 89.410 | 88.050 | 88.890 | 71.275 | 15,507 |
| 2025-02-26 | 88.760 | 90.200 | 88.760 | 89.420 | 71.700 | 11,967 |
| 2025-02-25 | 90.000 | 90.960 | 88.750 | 88.750 | 71.163 | 12,374 |
| 2025-02-24 | 90.260 | 92.000 | 89.020 | 90.000 | 72.165 | 16,038 |
| 2025-02-21 | 89.900 | 90.390 | 89.490 | 89.970 | 72.141 | 12,940 |
| 2025-02-20 | 89.360 | 89.910 | 88.960 | 89.900 | 72.085 | 13,426 |
| 2025-02-19 | 88.570 | 89.850 | 87.020 | 89.360 | 71.652 | 15,304 |
| 2025-02-18 | 87.210 | 88.670 | 86.810 | 88.670 | 71.099 | 17,810 |
| 2025-02-17 | 83.310 | 87.800 | 83.310 | 87.190 | 69.912 | 24,253 |
| 2025-02-14 | 80.800 | 83.310 | 80.800 | 83.310 | 66.801 | 13,671 |
| 2025-02-13 | 80.650 | 82.000 | 79.970 | 80.440 | 64.500 | 18,183 |
| 2025-02-12 | 81.310 | 81.980 | 80.500 | 80.510 | 64.556 | 21,319 |
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.