Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 95.100 | 95.190 | 95.030 | 95.070 | 60.107 | 17 |
| 2024-08-16 | 95.340 | 95.340 | 95.100 | 95.100 | 60.126 | 117 |
| 2024-08-15 | 94.410 | 96.390 | 94.410 | 94.900 | 59.999 | 2,249 |
| 2024-08-14 | 93.970 | 94.410 | 93.900 | 94.250 | 59.588 | 121 |
| 2024-08-13 | 94.800 | 94.800 | 94.380 | 94.420 | 59.696 | 54 |
| 2024-08-12 | 94.420 | 94.770 | 93.830 | 94.300 | 59.620 | 154 |
| 2024-08-09 | 94.380 | 94.440 | 93.930 | 93.970 | 59.411 | 24 |
| 2024-08-08 | 93.860 | 94.380 | 92.110 | 93.930 | 59.386 | 2,343 |
| 2024-08-07 | 94.690 | 94.690 | 93.370 | 93.830 | 59.323 | 1,505 |
| 2024-08-06 | 94.710 | 94.830 | 93.360 | 93.840 | 59.329 | 1,952 |
| 2024-08-05 | 95.130 | 95.130 | 94.600 | 94.680 | 59.860 | 438 |
| 2024-08-02 | 95.970 | 96.970 | 95.120 | 95.550 | 60.410 | 1,746 |
| 2024-08-01 | 95.520 | 95.980 | 95.500 | 95.510 | 60.385 | 684 |
| 2024-07-31 | 96.800 | 97.010 | 96.800 | 96.890 | 60.689 | 357 |
| 2024-07-30 | 97.360 | 97.360 | 96.390 | 96.800 | 60.632 | 268 |
| 2024-07-29 | 96.890 | 97.370 | 96.500 | 97.370 | 60.989 | 277 |
| 2024-07-26 | 97.330 | 97.330 | 96.890 | 96.890 | 60.689 | 18 |
| 2024-07-25 | 97.500 | 97.500 | 96.170 | 96.860 | 60.670 | 972 |
| 2024-07-24 | 97.450 | 98.000 | 96.060 | 97.040 | 60.783 | 3,437 |
| 2024-07-23 | 98.500 | 98.500 | 96.000 | 96.410 | 60.388 | 1,124 |
| 2024-07-22 | 96.400 | 98.900 | 96.400 | 98.500 | 61.697 | 693 |
| 2024-07-19 | 96.480 | 96.970 | 96.470 | 96.470 | 60.425 | 690 |
| 2024-07-18 | 96.200 | 96.670 | 95.830 | 96.000 | 60.131 | 2,285 |
| 2024-07-17 | 95.580 | 97.500 | 95.580 | 96.060 | 60.169 | 2,625 |
| 2024-07-16 | 96.040 | 96.980 | 95.040 | 95.580 | 59.868 | 2,967 |
| 2024-07-15 | 96.000 | 97.500 | 95.980 | 96.030 | 60.150 | 2,133 |
| 2024-07-12 | 96.000 | 96.990 | 95.000 | 95.980 | 60.119 | 3,810 |
| 2024-07-11 | 96.090 | 96.770 | 95.030 | 95.830 | 60.025 | 4,086 |
| 2024-07-10 | 95.900 | 97.680 | 95.130 | 95.620 | 59.893 | 917 |
| 2024-07-09 | 96.470 | 97.680 | 95.770 | 95.790 | 60.000 | 1,331 |
| 2024-07-08 | 95.060 | 95.780 | 95.050 | 95.780 | 59.993 | 992 |
| 2024-07-05 | 95.780 | 96.170 | 93.820 | 94.600 | 59.254 | 6,101 |
| 2024-07-04 | 94.600 | 96.500 | 94.000 | 94.950 | 59.473 | 2,770 |
| 2024-07-03 | 95.520 | 95.520 | 93.150 | 94.500 | 59.192 | 1,025 |
| 2024-07-02 | 95.630 | 95.630 | 95.600 | 95.600 | 59.881 | 120 |
| 2024-07-01 | 96.650 | 96.650 | 95.560 | 95.980 | 60.119 | 171 |
| 2024-06-28 | 96.860 | 96.870 | 96.670 | 96.680 | 59.787 | 93 |
| 2024-06-27 | 96.000 | 96.860 | 96.000 | 96.390 | 59.607 | 1,100 |
| 2024-06-26 | 95.030 | 96.000 | 95.030 | 96.000 | 59.366 | 72 |
| 2024-06-25 | 96.000 | 97.830 | 94.100 | 95.960 | 59.341 | 2,711 |
| 2024-06-24 | 96.600 | 97.000 | 95.530 | 96.780 | 59.848 | 3,749 |
| 2024-06-21 | 95.750 | 96.240 | 95.750 | 96.240 | 59.514 | 931 |
| 2024-06-20 | 96.000 | 96.580 | 96.000 | 96.300 | 59.552 | 460 |
| 2024-06-19 | 95.020 | 96.720 | 95.020 | 95.720 | 59.193 | 423 |
| 2024-06-18 | 94.300 | 95.890 | 94.290 | 95.890 | 59.298 | 2,068 |
| 2024-06-17 | 93.880 | 94.480 | 93.720 | 93.990 | 58.123 | 2,083 |
| 2024-06-14 | 92.810 | 93.860 | 92.680 | 93.860 | 58.043 | 535 |
| 2024-06-13 | 93.870 | 93.870 | 91.370 | 93.000 | 57.511 | 2,486 |
| 2024-06-12 | 94.430 | 94.430 | 92.750 | 93.870 | 58.049 | 1,087 |
| 2024-06-11 | 94.900 | 94.900 | 93.620 | 93.980 | 58.117 | 1,294 |
| 2024-06-10 | 94.490 | 96.590 | 94.490 | 94.490 | 58.432 | 594 |
| 2024-06-07 | 96.000 | 96.000 | 93.990 | 94.020 | 58.142 | 2,395 |
| 2024-06-06 | 96.810 | 97.020 | 95.530 | 96.470 | 59.657 | 806 |
| 2024-06-05 | 97.540 | 97.540 | 96.580 | 97.060 | 60.022 | 1,052 |
| 2024-06-04 | 98.990 | 98.990 | 98.020 | 98.020 | 60.615 | 123 |
| 2024-06-03 | 98.110 | 98.310 | 98.100 | 98.100 | 60.665 | 89 |
| 2024-05-31 | 98.860 | 98.860 | 98.380 | 98.680 | 60.374 | 158 |
| 2024-05-29 | 98.490 | 98.490 | 98.490 | 98.490 | 60.258 | 5 |
| 2024-05-28 | 98.990 | 98.990 | 98.010 | 98.020 | 59.970 | 540 |
| 2024-05-27 | 98.320 | 98.350 | 98.100 | 98.350 | 60.172 | 152 |
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.