Itau Tempus Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.300	73.300	73.000	73.000	73.000	92
2026-10-15	73.300	73.300	73.010	73.300	73.300	394
2026-10-14	72.770	73.400	72.630	73.400	73.400	2,253
2026-10-13	72.830	73.440	72.750	73.310	73.310	508
2026-10-09	73.480	73.480	72.790	72.790	72.790	1,092
2026-10-08	74.000	74.000	73.000	73.000	73.000	2,573
2026-10-07	72.310	73.000	72.310	73.000	73.000	1,385
2026-10-06	73.010	73.010	72.260	72.280	72.280	1,440
2026-10-05	72.240	72.660	72.230	72.660	72.660	1,296
2026-10-02	72.470	72.470	71.880	71.890	71.890	87
2026-10-01	72.300	73.000	71.880	71.880	71.880	2,811
2026-09-30	72.250	73.000	71.530	73.000	72.300	4,137
2026-09-29	71.890	72.300	71.880	72.250	71.557	2,052
2026-09-28	72.940	72.940	71.890	72.000	71.310	5,401
2026-09-25	70.320	72.690	70.010	72.690	71.993	1,627
2026-09-24	71.660	72.180	65.000	70.320	69.646	1,786
2026-09-23	71.670	72.020	71.570	71.880	71.191	14,313
2026-09-22	72.100	72.990	72.100	72.540	71.844	811
2026-09-21	72.700	72.800	71.640	71.670	70.983	2,744
2026-09-18	73.230	73.230	72.300	72.700	72.003	502
2026-09-17	73.820	73.820	72.450	72.870	72.171	940
2026-09-16	72.470	73.100	72.470	73.090	72.389	757
2026-09-15	72.280	73.080	72.280	72.980	72.280	2,255
2026-09-14	74.000	74.000	72.450	72.740	72.043	826
2026-09-11	73.990	73.990	72.460	72.890	72.191	1,667
2026-09-10	75.820	76.000	72.050	76.000	75.271	5,432
2026-09-09	73.800	78.790	71.820	75.820	75.093	7,050
2026-09-08	73.930	73.930	71.780	73.930	73.221	90
2026-09-04	72.400	72.400	71.780	72.230	71.537	1,242
2026-09-03	73.930	73.930	72.010	72.010	71.320	1,395
2026-09-02	73.500	74.660	71.250	72.260	71.567	422
2026-09-01	74.700	74.700	71.780	72.400	71.706	5,880
2026-08-31	71.800	72.500	71.800	72.500	71.062	7,338
2026-08-28	71.110	72.490	71.110	71.780	70.356	3,348
2026-08-27	74.630	74.630	72.490	72.490	71.052	6
2026-08-26	74.620	74.620	73.080	73.100	71.650	25
2026-08-25	72.800	72.800	72.460	72.460	71.023	362
2026-08-24	73.080	73.090	72.600	72.600	71.160	150
2026-08-21	72.460	73.090	72.450	72.480	71.042	399
2026-08-20	73.000	73.000	72.000	72.460	71.023	24,212
2026-08-19	72.340	72.830	72.340	72.460	71.023	7,059
2026-08-18	72.990	72.990	71.500	71.560	70.141	2,048
2026-08-17	72.820	72.820	72.460	72.460	71.023	593
2026-08-14	72.460	72.870	72.460	72.820	71.376	27
2026-08-13	72.950	72.950	72.460	72.460	71.023	2,272
2026-08-12	72.710	72.820	72.460	72.460	71.023	107
2026-08-11	74.650	74.650	72.030	72.700	71.258	2,411
2026-08-10	72.030	73.350	71.060	71.260	69.847	6,485
2026-08-07	73.460	73.460	73.000	73.420	71.964	466
2026-08-06	76.000	76.000	73.010	73.460	72.003	4,164
2026-08-05	73.000	74.490	73.000	74.000	72.532	1,998
2026-08-04	73.500	74.000	73.400	73.400	71.944	1,073
2026-08-03	73.620	73.620	73.500	73.500	72.042	1,493
2026-07-31	74.500	74.500	74.200	74.330	72.160	30
2026-07-30	74.020	74.020	73.500	73.690	71.539	1,194
2026-07-29	74.490	74.500	74.050	74.460	72.286	389
2026-07-28	74.500	74.500	74.200	74.200	72.034	363
2026-07-27	74.310	74.310	73.960	74.290	72.121	9,670
2026-07-24	75.390	75.990	74.210	74.270	72.102	375
2026-07-23	75.000	75.000	74.210	74.500	72.325	67

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.7000 BRL
2026-09-01	0.7500 BRL
2026-08-03	0.7100 BRL
2026-07-01	1.8000 BRL
2026-06-01	0.7500 BRL
2026-05-04	0.8500 BRL
2026-04-23	12.5000 BRL
2026-04-01	0.8500 BRL
2026-03-02	0.8500 BRL
2026-02-02	0.8500 BRL
2026-01-02	0.8800 BRL
2025-12-01	0.8500 BRL
2025-11-03	0.8500 BRL
2025-10-01	0.8500 BRL
2025-09-01	0.8500 BRL
2025-08-01	0.8500 BRL
2025-07-01	0.8200 BRL
2025-06-02	0.8200 BRL
2025-05-02	0.8200 BRL
2025-04-01	0.8200 BRL
2025-03-05	0.7700 BRL
2025-02-03	0.7500 BRL
2025-01-02	1.7300 BRL
2024-12-02	1.6300 BRL
2024-11-01	1.0700 BRL
2024-10-01	0.9500 BRL
2024-09-02	0.8200 BRL
2024-08-01	0.9000 BRL
2024-07-01	1.2300 BRL
2024-06-03	1.0500 BRL
2024-05-02	1.0000 BRL
2024-04-01	0.8500 BRL
2024-03-01	0.9500 BRL
2024-02-01	0.9500 BRL
2024-01-02	1.1100 BRL
2023-12-01	0.9500 BRL
2023-11-01	0.9200 BRL
2023-10-02	0.8000 BRL
2023-09-01	0.8000 BRL
2023-08-01	0.6500 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.