Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 98.000 | 99.270 | 98.000 | 98.300 | 60.142 | 1,193 |
| 2024-05-23 | 98.480 | 98.600 | 98.130 | 98.600 | 60.325 | 247 |
| 2024-05-22 | 97.610 | 98.600 | 97.610 | 98.430 | 60.221 | 1,253 |
| 2024-05-21 | 97.590 | 98.010 | 97.200 | 97.620 | 59.726 | 2,001 |
| 2024-05-20 | 98.220 | 98.220 | 97.800 | 97.800 | 59.836 | 514 |
| 2024-05-17 | 98.270 | 98.310 | 97.270 | 98.220 | 60.093 | 162 |
| 2024-05-16 | 98.040 | 98.500 | 98.030 | 98.280 | 60.129 | 122 |
| 2024-05-15 | 98.000 | 99.830 | 97.010 | 98.000 | 59.958 | 1,388 |
| 2024-05-14 | 98.670 | 98.670 | 98.180 | 98.190 | 60.074 | 948 |
| 2024-05-13 | 98.200 | 98.750 | 97.250 | 98.670 | 60.368 | 2,635 |
| 2024-05-10 | 97.610 | 99.720 | 97.600 | 98.200 | 60.080 | 2,191 |
| 2024-05-09 | 97.950 | 97.950 | 97.450 | 97.600 | 59.713 | 507 |
| 2024-05-08 | 97.200 | 99.960 | 97.200 | 97.950 | 59.927 | 1,050 |
| 2024-05-07 | 97.590 | 100.48 | 97.580 | 99.840 | 61.084 | 4,537 |
| 2024-05-06 | 97.590 | 97.590 | 96.990 | 96.990 | 59.340 | 264 |
| 2024-05-03 | 97.020 | 97.020 | 96.500 | 96.900 | 59.285 | 2,686 |
| 2024-05-02 | 96.760 | 97.590 | 96.760 | 97.390 | 59.585 | 413 |
| 2024-04-30 | 98.000 | 98.000 | 97.000 | 97.000 | 58.737 | 1,049 |
| 2024-04-29 | 98.000 | 98.000 | 97.000 | 97.000 | 58.737 | 1,095 |
| 2024-04-26 | 97.120 | 97.120 | 97.120 | 97.120 | 58.810 | 0 |
| 2024-04-25 | 97.700 | 97.700 | 97.120 | 97.120 | 58.810 | 674 |
| 2024-04-24 | 97.700 | 97.700 | 97.700 | 97.700 | 59.161 | 388 |
| 2024-04-23 | 98.400 | 98.400 | 97.530 | 97.530 | 59.058 | 601 |
| 2024-04-22 | 98.750 | 98.750 | 98.390 | 98.400 | 59.585 | 6 |
| 2024-04-19 | 97.700 | 98.690 | 97.700 | 98.690 | 59.760 | 333 |
| 2024-04-18 | 97.960 | 98.740 | 97.580 | 97.610 | 59.106 | 804 |
| 2024-04-17 | 98.880 | 98.880 | 97.570 | 97.570 | 59.082 | 1,643 |
| 2024-04-16 | 99.700 | 99.700 | 97.570 | 99.270 | 60.111 | 3,172 |
| 2024-04-15 | 100.13 | 100.13 | 99.000 | 99.000 | 59.948 | 1,202 |
| 2024-04-12 | 101.70 | 101.70 | 100.12 | 100.13 | 60.632 | 229 |
| 2024-04-11 | 101.85 | 101.97 | 101.57 | 101.97 | 61.746 | 121 |
| 2024-04-10 | 104.70 | 104.70 | 101.44 | 101.45 | 61.431 | 1,915 |
| 2024-04-09 | 99.000 | 108.16 | 98.460 | 104.75 | 63.430 | 4,985 |
| 2024-04-08 | 98.040 | 98.100 | 98.040 | 98.080 | 59.391 | 312 |
| 2024-04-05 | 97.900 | 98.040 | 97.900 | 98.040 | 59.367 | 535 |
| 2024-04-04 | 97.970 | 97.970 | 97.520 | 97.520 | 59.052 | 325 |
| 2024-04-03 | 97.380 | 98.070 | 97.360 | 98.010 | 59.348 | 27 |
| 2024-04-02 | 98.560 | 98.560 | 96.150 | 96.790 | 58.610 | 2,535 |
| 2024-04-01 | 98.600 | 98.940 | 98.560 | 98.560 | 59.681 | 439 |
| 2024-03-28 | 98.920 | 99.320 | 98.560 | 99.320 | 59.623 | 220 |
| 2024-03-27 | 99.180 | 99.560 | 98.920 | 98.920 | 59.383 | 218 |
| 2024-03-26 | 99.190 | 99.250 | 98.800 | 98.800 | 59.311 | 603 |
| 2024-03-25 | 98.880 | 99.260 | 98.520 | 99.260 | 59.587 | 453 |
| 2024-03-22 | 98.880 | 98.880 | 98.860 | 98.880 | 59.359 | 640 |
| 2024-03-21 | 99.200 | 99.200 | 97.620 | 98.880 | 59.359 | 3,949 |
| 2024-03-20 | 98.560 | 100.15 | 98.560 | 99.560 | 59.767 | 813 |
| 2024-03-19 | 99.350 | 99.350 | 98.000 | 98.560 | 59.167 | 1,111 |
| 2024-03-18 | 100.15 | 100.15 | 97.200 | 99.010 | 59.437 | 2,108 |
| 2024-03-15 | 100.14 | 100.15 | 100.01 | 100.15 | 60.121 | 285 |
| 2024-03-14 | 100.15 | 100.15 | 100.00 | 100.00 | 60.031 | 533 |
| 2024-03-13 | 100.70 | 100.70 | 100.15 | 100.15 | 60.121 | 635 |
| 2024-03-12 | 100.70 | 103.48 | 100.34 | 100.70 | 60.451 | 4,499 |
| 2024-03-11 | 100.40 | 100.40 | 99.500 | 99.690 | 59.845 | 559 |
| 2024-03-08 | 99.980 | 99.980 | 99.030 | 99.400 | 59.671 | 938 |
| 2024-03-07 | 99.990 | 100.16 | 96.110 | 99.800 | 59.911 | 2,270 |
| 2024-03-06 | 101.31 | 101.61 | 99.250 | 99.960 | 60.007 | 2,851 |
| 2024-03-05 | 101.47 | 101.47 | 101.00 | 101.29 | 60.806 | 1,363 |
| 2024-03-04 | 100.91 | 101.60 | 100.56 | 101.30 | 60.812 | 1,276 |
| 2024-03-01 | 100.61 | 101.50 | 100.61 | 100.91 | 60.578 | 242 |
| 2024-02-29 | 102.15 | 102.15 | 100.95 | 101.56 | 60.397 | 2,093 |
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.