Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 81.530 | 81.960 | 80.240 | 81.210 | 65.117 | 12,197 |
| 2025-02-10 | 79.580 | 82.000 | 79.580 | 81.530 | 65.374 | 30,762 |
| 2025-02-07 | 77.200 | 78.130 | 76.490 | 77.350 | 62.022 | 12,938 |
| 2025-02-06 | 76.900 | 77.370 | 76.100 | 77.150 | 61.862 | 23,451 |
| 2025-02-05 | 76.610 | 77.430 | 76.500 | 76.900 | 61.661 | 20,382 |
| 2025-02-04 | 77.990 | 77.990 | 76.250 | 77.460 | 62.110 | 14,121 |
| 2025-02-03 | 81.000 | 81.310 | 77.760 | 78.000 | 62.543 | 11,834 |
| 2025-01-31 | 80.420 | 82.480 | 80.420 | 81.790 | 64.772 | 9,999 |
| 2025-01-30 | 81.650 | 81.820 | 79.560 | 80.410 | 63.680 | 12,328 |
| 2025-01-29 | 79.510 | 82.860 | 79.510 | 81.650 | 64.662 | 19,632 |
| 2025-01-28 | 80.840 | 80.840 | 79.120 | 79.450 | 62.919 | 7,504 |
| 2025-01-27 | 80.800 | 81.060 | 80.030 | 80.840 | 64.020 | 5,012 |
| 2025-01-24 | 82.300 | 82.840 | 80.660 | 80.800 | 63.988 | 8,869 |
| 2025-01-23 | 82.150 | 83.390 | 81.650 | 82.610 | 65.422 | 7,061 |
| 2025-01-22 | 82.210 | 83.460 | 80.620 | 81.720 | 64.717 | 15,258 |
| 2025-01-21 | 85.140 | 86.260 | 81.990 | 82.020 | 64.955 | 13,281 |
| 2025-01-20 | 85.040 | 87.000 | 84.410 | 85.140 | 67.425 | 16,855 |
| 2025-01-17 | 88.290 | 88.290 | 83.840 | 84.390 | 66.831 | 24,808 |
| 2025-01-16 | 88.040 | 88.430 | 86.900 | 87.790 | 69.524 | 12,731 |
| 2025-01-15 | 88.400 | 88.420 | 86.680 | 87.700 | 69.453 | 12,880 |
| 2025-01-14 | 88.450 | 88.480 | 85.650 | 86.470 | 68.479 | 16,596 |
| 2025-01-13 | 88.480 | 88.600 | 86.530 | 87.200 | 69.057 | 21,463 |
| 2025-01-10 | 87.930 | 88.500 | 86.150 | 87.800 | 69.532 | 18,081 |
| 2025-01-09 | 87.040 | 89.940 | 86.010 | 86.090 | 68.178 | 40,909 |
| 2025-01-08 | 87.490 | 87.940 | 86.780 | 86.850 | 68.780 | 12,608 |
| 2025-01-07 | 87.490 | 87.490 | 86.030 | 86.650 | 68.621 | 6,295 |
| 2025-01-06 | 85.170 | 87.490 | 85.030 | 85.980 | 68.091 | 20,983 |
| 2025-01-03 | 85.290 | 85.520 | 83.010 | 85.170 | 67.449 | 15,742 |
| 2025-01-02 | 84.800 | 84.900 | 82.510 | 84.450 | 66.879 | 10,449 |
| 2024-12-30 | 87.000 | 87.980 | 85.410 | 86.890 | 67.630 | 23,095 |
| 2024-12-27 | 85.980 | 87.980 | 84.840 | 86.590 | 67.396 | 14,654 |
| 2024-12-26 | 84.440 | 85.900 | 81.910 | 85.020 | 66.174 | 21,234 |
| 2024-12-23 | 83.250 | 84.780 | 80.130 | 84.450 | 65.731 | 24,444 |
| 2024-12-20 | 79.490 | 83.810 | 78.870 | 81.480 | 63.419 | 30,477 |
| 2024-12-19 | 77.950 | 79.500 | 77.250 | 79.500 | 61.878 | 19,280 |
| 2024-12-18 | 78.700 | 78.700 | 77.460 | 77.960 | 60.679 | 22,228 |
| 2024-12-17 | 80.140 | 80.140 | 78.020 | 78.800 | 61.333 | 28,007 |
| 2024-12-16 | 80.800 | 80.860 | 80.020 | 80.140 | 62.376 | 15,787 |
| 2024-12-13 | 81.630 | 83.310 | 80.150 | 80.860 | 62.936 | 16,994 |
| 2024-12-12 | 81.690 | 82.990 | 81.250 | 81.590 | 63.505 | 13,216 |
| 2024-12-11 | 82.500 | 83.630 | 80.560 | 83.090 | 64.672 | 29,883 |
| 2024-12-10 | 84.000 | 84.000 | 82.520 | 82.750 | 64.407 | 15,777 |
| 2024-12-09 | 85.380 | 85.380 | 83.000 | 83.380 | 64.898 | 17,934 |
| 2024-12-06 | 85.400 | 87.400 | 85.000 | 85.380 | 66.455 | 15,161 |
| 2024-12-05 | 87.220 | 90.000 | 84.010 | 85.250 | 66.353 | 21,142 |
| 2024-12-04 | 91.790 | 91.790 | 86.010 | 87.210 | 67.879 | 19,274 |
| 2024-12-03 | 93.300 | 94.910 | 91.280 | 91.540 | 71.249 | 13,920 |
| 2024-12-02 | 93.910 | 94.880 | 93.020 | 93.700 | 72.930 | 11,299 |
| 2024-11-29 | 94.560 | 96.300 | 94.260 | 95.150 | 72.930 | 12,659 |
| 2024-11-28 | 94.250 | 95.060 | 94.250 | 94.520 | 72.447 | 8,618 |
| 2024-11-27 | 94.730 | 95.710 | 94.400 | 94.680 | 72.570 | 13,652 |
| 2024-11-26 | 94.810 | 95.390 | 94.160 | 94.710 | 72.593 | 10,493 |
| 2024-11-25 | 94.940 | 95.220 | 94.270 | 94.820 | 72.677 | 9,527 |
| 2024-11-22 | 94.450 | 94.950 | 94.070 | 94.940 | 72.769 | 14,927 |
| 2024-11-21 | 94.740 | 94.950 | 93.820 | 94.310 | 72.286 | 12,973 |
| 2024-11-19 | 94.680 | 95.000 | 93.890 | 94.450 | 72.394 | 6,304 |
| 2024-11-18 | 94.250 | 94.990 | 93.810 | 94.680 | 72.570 | 13,817 |
| 2024-11-14 | 94.150 | 94.500 | 93.960 | 94.250 | 72.240 | 14,407 |
| 2024-11-13 | 94.080 | 94.270 | 93.560 | 94.150 | 72.164 | 12,418 |
| 2024-11-12 | 94.450 | 94.460 | 93.820 | 93.820 | 71.911 | 7,882 |
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.