Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 93.620 | 94.510 | 93.620 | 93.950 | 72.010 | 10,275 |
| 2024-11-08 | 94.510 | 94.520 | 93.930 | 94.000 | 72.049 | 9,293 |
| 2024-11-07 | 94.420 | 94.560 | 94.000 | 94.510 | 72.440 | 8,707 |
| 2024-11-06 | 94.800 | 94.900 | 94.310 | 94.420 | 72.371 | 11,302 |
| 2024-11-05 | 94.760 | 95.180 | 94.570 | 94.980 | 72.800 | 14,263 |
| 2024-11-04 | 95.490 | 95.700 | 94.500 | 94.500 | 72.432 | 18,381 |
| 2024-11-01 | 94.570 | 96.900 | 94.570 | 94.940 | 72.769 | 18,904 |
| 2024-10-31 | 95.300 | 97.000 | 95.300 | 96.450 | 72.815 | 34,540 |
| 2024-10-30 | 94.500 | 95.290 | 94.500 | 94.930 | 71.668 | 12,990 |
| 2024-10-29 | 95.790 | 95.790 | 94.010 | 94.900 | 71.645 | 10,662 |
| 2024-10-28 | 93.710 | 95.840 | 93.710 | 95.800 | 72.325 | 15,046 |
| 2024-10-25 | 93.020 | 95.940 | 93.000 | 93.700 | 70.739 | 25,081 |
| 2024-10-24 | 92.770 | 94.320 | 92.770 | 93.020 | 70.226 | 40,491 |
| 2024-10-23 | 93.020 | 93.910 | 92.710 | 92.760 | 70.030 | 19,304 |
| 2024-10-22 | 94.000 | 94.450 | 92.690 | 93.180 | 70.347 | 18,015 |
| 2024-10-21 | 93.780 | 94.370 | 92.530 | 93.010 | 70.218 | 15,939 |
| 2024-10-18 | 92.470 | 94.450 | 91.940 | 93.780 | 70.800 | 29,489 |
| 2024-10-17 | 93.000 | 93.200 | 92.400 | 92.470 | 69.811 | 10,751 |
| 2024-10-16 | 92.970 | 93.400 | 92.590 | 93.200 | 70.362 | 13,697 |
| 2024-10-15 | 92.030 | 93.350 | 91.800 | 92.970 | 70.188 | 13,179 |
| 2024-10-14 | 91.500 | 92.030 | 91.400 | 91.780 | 69.290 | 10,950 |
| 2024-10-11 | 91.050 | 91.780 | 90.380 | 90.950 | 68.663 | 17,572 |
| 2024-10-10 | 92.890 | 92.890 | 91.000 | 91.180 | 68.837 | 12,550 |
| 2024-10-09 | 93.400 | 93.400 | 92.510 | 92.920 | 70.150 | 7,746 |
| 2024-10-08 | 93.250 | 93.680 | 92.400 | 93.400 | 70.513 | 12,781 |
| 2024-10-07 | 94.220 | 94.960 | 93.190 | 93.640 | 70.694 | 7,221 |
| 2024-10-04 | 93.990 | 94.510 | 93.130 | 93.990 | 70.958 | 9,233 |
| 2024-10-03 | 93.520 | 94.610 | 93.050 | 93.990 | 70.958 | 9,331 |
| 2024-10-02 | 93.010 | 93.930 | 93.010 | 93.520 | 70.603 | 7,573 |
| 2024-10-01 | 95.300 | 95.820 | 92.560 | 92.700 | 69.984 | 17,073 |
| 2024-09-30 | 94.780 | 96.500 | 94.710 | 96.490 | 72.143 | 9,228 |
| 2024-09-27 | 94.130 | 95.380 | 94.000 | 94.700 | 70.805 | 10,073 |
| 2024-09-26 | 95.450 | 96.440 | 94.010 | 94.130 | 70.379 | 12,739 |
| 2024-09-25 | 96.250 | 96.940 | 95.050 | 95.420 | 71.343 | 16,241 |
| 2024-09-24 | 96.700 | 96.990 | 96.200 | 96.440 | 72.106 | 7,591 |
| 2024-09-23 | 96.340 | 96.780 | 96.070 | 96.560 | 72.196 | 8,132 |
| 2024-09-20 | 96.400 | 96.990 | 96.080 | 96.270 | 71.979 | 11,246 |
| 2024-09-19 | 96.900 | 96.990 | 96.180 | 96.400 | 72.076 | 11,512 |
| 2024-09-18 | 96.940 | 96.940 | 96.170 | 96.900 | 72.450 | 7,230 |
| 2024-09-17 | 96.500 | 97.000 | 96.300 | 96.990 | 72.517 | 7,177 |
| 2024-09-16 | 96.600 | 96.610 | 96.130 | 96.390 | 72.069 | 3,882 |
| 2024-09-13 | 96.480 | 96.890 | 95.960 | 96.600 | 72.226 | 4,613 |
| 2024-09-12 | 96.730 | 96.880 | 95.950 | 96.170 | 71.904 | 10,872 |
| 2024-09-11 | 96.670 | 96.890 | 96.120 | 96.730 | 72.323 | 10,330 |
| 2024-09-10 | 96.500 | 96.970 | 96.100 | 96.680 | 72.285 | 9,095 |
| 2024-09-09 | 96.500 | 97.060 | 96.280 | 96.700 | 72.300 | 4,800 |
| 2024-09-06 | 97.120 | 97.120 | 96.000 | 96.090 | 71.844 | 15,062 |
| 2024-09-05 | 97.210 | 97.440 | 96.660 | 96.660 | 72.270 | 5,014 |
| 2024-09-04 | 96.970 | 97.170 | 96.770 | 97.010 | 72.532 | 2,959 |
| 2024-09-03 | 97.440 | 97.450 | 96.510 | 96.740 | 72.330 | 5,902 |
| 2024-09-02 | 97.020 | 97.660 | 96.720 | 97.220 | 72.689 | 10,576 |
| 2024-08-30 | 98.550 | 98.600 | 97.850 | 98.380 | 72.831 | 10,914 |
| 2024-08-29 | 98.400 | 98.490 | 97.660 | 98.250 | 72.735 | 5,808 |
| 2024-08-28 | 98.000 | 98.450 | 97.530 | 98.000 | 72.550 | 15,977 |
| 2024-08-27 | 98.790 | 98.790 | 97.650 | 97.750 | 72.365 | 7,360 |
| 2024-08-26 | 98.780 | 98.780 | 98.310 | 98.390 | 72.839 | 8,372 |
| 2024-08-23 | 98.730 | 98.950 | 98.230 | 98.780 | 73.127 | 10,283 |
| 2024-08-22 | 99.160 | 99.580 | 98.100 | 98.730 | 73.090 | 19,703 |
| 2024-08-21 | 98.740 | 99.720 | 97.930 | 99.160 | 73.409 | 6,888 |
| 2024-08-20 | 97.850 | 98.810 | 97.850 | 98.750 | 73.105 | 5,752 |
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.