Itau Credito Imobiliario Ipca Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 93.770 | 93.770 | 92.790 | 93.100 | 93.100 | 6,342 |
| 2026-10-15 | 93.640 | 95.470 | 92.370 | 93.260 | 93.260 | 9,396 |
| 2026-10-14 | 93.010 | 93.650 | 92.730 | 93.580 | 93.580 | 5,788 |
| 2026-10-13 | 93.770 | 94.280 | 91.780 | 93.010 | 93.010 | 12,440 |
| 2026-10-09 | 94.320 | 95.730 | 93.060 | 93.080 | 93.080 | 7,934 |
| 2026-10-08 | 92.900 | 94.830 | 92.900 | 94.830 | 94.830 | 4,714 |
| 2026-10-07 | 91.300 | 94.860 | 90.950 | 94.500 | 94.500 | 15,398 |
| 2026-10-06 | 87.490 | 91.990 | 87.490 | 91.300 | 91.300 | 9,503 |
| 2026-10-05 | 86.420 | 89.950 | 86.420 | 88.950 | 88.950 | 18,370 |
| 2026-10-02 | 85.850 | 85.850 | 84.900 | 85.510 | 85.510 | 7,464 |
| 2026-10-01 | 87.000 | 87.000 | 84.510 | 85.150 | 85.150 | 18,400 |
| 2026-09-30 | 86.980 | 87.460 | 86.730 | 87.460 | 86.460 | 4,193 |
| 2026-09-29 | 86.980 | 86.980 | 86.660 | 86.980 | 85.986 | 2,120 |
| 2026-09-28 | 87.710 | 87.710 | 86.730 | 86.910 | 85.916 | 3,964 |
| 2026-09-25 | 87.500 | 87.980 | 86.500 | 87.480 | 86.480 | 8,444 |
| 2026-09-24 | 88.490 | 89.220 | 87.040 | 87.210 | 86.213 | 4,180 |
| 2026-09-23 | 89.500 | 89.500 | 88.140 | 88.910 | 87.893 | 2,179 |
| 2026-09-22 | 86.870 | 89.850 | 86.530 | 89.850 | 88.823 | 10,960 |
| 2026-09-21 | 86.700 | 86.870 | 86.260 | 86.870 | 85.877 | 3,873 |
| 2026-09-18 | 86.700 | 86.700 | 86.150 | 86.240 | 85.254 | 3,270 |
| 2026-09-17 | 87.100 | 87.100 | 85.940 | 86.680 | 85.689 | 11,788 |
| 2026-09-16 | 86.290 | 87.100 | 85.980 | 86.300 | 85.313 | 8,304 |
| 2026-09-15 | 88.500 | 88.500 | 85.350 | 86.300 | 85.313 | 18,052 |
| 2026-09-14 | 89.100 | 89.100 | 87.430 | 87.430 | 86.430 | 3,967 |
| 2026-09-11 | 89.890 | 89.890 | 88.030 | 88.380 | 87.370 | 4,842 |
| 2026-09-10 | 89.880 | 89.930 | 88.950 | 89.000 | 87.982 | 5,886 |
| 2026-09-09 | 91.110 | 91.110 | 89.500 | 89.880 | 88.852 | 2,980 |
| 2026-09-08 | 90.200 | 92.010 | 90.200 | 90.200 | 89.169 | 6,329 |
| 2026-09-04 | 90.320 | 91.350 | 89.670 | 90.200 | 89.169 | 11,651 |
| 2026-09-03 | 89.460 | 90.710 | 89.400 | 90.320 | 89.287 | 6,573 |
| 2026-09-02 | 91.190 | 91.190 | 89.330 | 89.400 | 88.378 | 7,841 |
| 2026-09-01 | 90.560 | 91.220 | 89.640 | 90.280 | 89.248 | 10,398 |
| 2026-08-31 | 90.370 | 92.000 | 89.380 | 92.000 | 89.960 | 7,153 |
| 2026-08-28 | 88.000 | 90.690 | 87.830 | 90.370 | 88.366 | 8,813 |
| 2026-08-27 | 89.490 | 89.490 | 87.820 | 88.380 | 86.420 | 7,520 |
| 2026-08-26 | 88.120 | 88.220 | 87.570 | 87.750 | 85.804 | 8,745 |
| 2026-08-25 | 87.890 | 88.510 | 87.500 | 88.070 | 86.117 | 7,819 |
| 2026-08-24 | 86.540 | 87.730 | 86.320 | 87.430 | 85.491 | 10,706 |
| 2026-08-21 | 87.120 | 87.120 | 86.010 | 86.540 | 84.621 | 7,697 |
| 2026-08-20 | 88.000 | 88.000 | 86.010 | 86.250 | 84.337 | 4,314 |
| 2026-08-19 | 88.800 | 88.800 | 86.110 | 87.000 | 85.070 | 10,036 |
| 2026-08-18 | 88.870 | 89.230 | 86.560 | 86.830 | 84.904 | 12,002 |
| 2026-08-17 | 87.550 | 89.250 | 87.400 | 88.860 | 86.889 | 15,107 |
| 2026-08-14 | 88.200 | 88.540 | 86.790 | 87.300 | 85.364 | 8,785 |
| 2026-08-13 | 89.700 | 89.710 | 87.790 | 88.410 | 86.449 | 2,072 |
| 2026-08-12 | 89.900 | 90.440 | 89.370 | 89.650 | 87.662 | 4,884 |
| 2026-08-11 | 90.500 | 90.550 | 89.040 | 89.950 | 87.955 | 4,838 |
| 2026-08-10 | 91.000 | 91.590 | 90.510 | 90.550 | 88.542 | 3,394 |
| 2026-08-07 | 91.230 | 91.490 | 90.600 | 90.930 | 88.913 | 3,623 |
| 2026-08-06 | 91.710 | 91.710 | 90.750 | 91.230 | 89.207 | 2,744 |
| 2026-08-05 | 90.650 | 91.720 | 90.300 | 91.490 | 89.461 | 3,278 |
| 2026-08-04 | 90.650 | 90.910 | 90.080 | 90.650 | 88.640 | 6,213 |
| 2026-08-03 | 91.350 | 91.350 | 90.110 | 90.650 | 88.640 | 3,969 |
| 2026-07-31 | 92.100 | 92.770 | 92.100 | 92.500 | 89.324 | 942 |
| 2026-07-30 | 92.060 | 92.400 | 91.930 | 91.960 | 88.803 | 1,148 |
| 2026-07-29 | 92.120 | 93.000 | 91.670 | 92.610 | 89.430 | 8,637 |
| 2026-07-28 | 92.420 | 93.380 | 92.130 | 92.740 | 89.556 | 10,190 |
| 2026-07-27 | 93.450 | 93.450 | 92.120 | 92.560 | 89.382 | 3,160 |
| 2026-07-24 | 94.730 | 94.990 | 92.140 | 92.620 | 89.440 | 11,992 |
| 2026-07-23 | 92.410 | 94.710 | 92.040 | 94.550 | 91.304 | 14,476 |
Page 1 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.