Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 102.00 | 102.44 | 102.00 | 102.15 | 60.748 | 105 |
| 2024-02-27 | 101.98 | 102.61 | 101.81 | 102.00 | 60.659 | 3,917 |
| 2024-02-26 | 100.10 | 101.00 | 98.910 | 101.00 | 60.064 | 1,885 |
| 2024-02-23 | 99.850 | 100.09 | 99.850 | 99.900 | 59.410 | 306 |
| 2024-02-22 | 100.08 | 100.10 | 99.800 | 99.810 | 59.357 | 495 |
| 2024-02-21 | 100.15 | 100.15 | 100.09 | 100.09 | 59.523 | 86 |
| 2024-02-20 | 100.15 | 100.15 | 100.05 | 100.05 | 59.499 | 194 |
| 2024-02-19 | 101.00 | 101.00 | 100.12 | 100.15 | 59.559 | 919 |
| 2024-02-16 | 102.34 | 102.34 | 101.00 | 101.00 | 60.064 | 337 |
| 2024-02-15 | 100.10 | 101.99 | 100.10 | 101.99 | 60.653 | 1,231 |
| 2024-02-14 | 100.70 | 100.70 | 100.10 | 100.11 | 59.535 | 351 |
| 2024-02-09 | 100.41 | 100.41 | 100.00 | 100.41 | 59.714 | 1,860 |
| 2024-02-08 | 99.990 | 101.27 | 99.990 | 100.41 | 59.714 | 304 |
| 2024-02-07 | 98.710 | 99.790 | 98.710 | 99.510 | 59.178 | 1,301 |
| 2024-02-06 | 98.010 | 99.020 | 98.010 | 98.720 | 58.708 | 1,841 |
| 2024-02-05 | 97.750 | 98.540 | 97.750 | 98.230 | 58.417 | 1,091 |
| 2024-02-02 | 97.230 | 97.720 | 97.220 | 97.720 | 58.114 | 732 |
| 2024-02-01 | 95.030 | 97.800 | 95.030 | 97.230 | 57.822 | 2,557 |
| 2024-01-31 | 97.300 | 97.920 | 97.300 | 97.700 | 57.537 | 844 |
| 2024-01-30 | 97.800 | 97.990 | 97.420 | 97.990 | 57.708 | 2,099 |
| 2024-01-29 | 97.680 | 97.800 | 97.680 | 97.800 | 57.596 | 872 |
| 2024-01-26 | 97.610 | 97.960 | 97.610 | 97.680 | 57.525 | 125 |
| 2024-01-25 | 97.990 | 97.990 | 97.310 | 97.320 | 57.313 | 563 |
| 2024-01-24 | 97.970 | 98.000 | 97.630 | 97.720 | 57.549 | 679 |
| 2024-01-23 | 97.910 | 97.910 | 97.070 | 97.450 | 57.390 | 377 |
| 2024-01-22 | 98.680 | 98.680 | 97.360 | 97.500 | 57.419 | 392 |
| 2024-01-19 | 96.960 | 97.000 | 96.520 | 97.000 | 57.125 | 923 |
| 2024-01-18 | 96.870 | 96.980 | 96.700 | 96.890 | 57.060 | 453 |
| 2024-01-17 | 95.810 | 96.640 | 95.810 | 96.490 | 56.824 | 633 |
| 2024-01-16 | 96.080 | 96.630 | 95.700 | 96.070 | 56.577 | 903 |
| 2024-01-15 | 98.990 | 98.990 | 94.340 | 96.090 | 56.589 | 4,762 |
| 2024-01-12 | 97.580 | 98.300 | 97.560 | 98.300 | 57.890 | 1,544 |
| 2024-01-11 | 98.000 | 98.980 | 97.110 | 97.580 | 57.466 | 1,049 |
| 2024-01-10 | 98.800 | 98.800 | 97.980 | 97.980 | 57.702 | 952 |
| 2024-01-09 | 98.760 | 98.770 | 98.380 | 98.760 | 58.161 | 212 |
| 2024-01-08 | 98.380 | 98.770 | 98.380 | 98.770 | 58.167 | 149 |
| 2024-01-05 | 97.970 | 98.720 | 96.840 | 98.380 | 57.937 | 2,303 |
| 2024-01-04 | 95.750 | 96.450 | 95.690 | 96.440 | 56.795 | 801 |
| 2024-01-03 | 95.990 | 95.990 | 94.800 | 95.690 | 56.353 | 1,150 |
| 2024-01-02 | 92.000 | 94.730 | 92.000 | 94.730 | 55.788 | 2,580 |
| 2023-12-28 | 95.820 | 97.600 | 95.130 | 95.140 | 55.373 | 2,317 |
| 2023-12-27 | 97.970 | 98.000 | 95.000 | 95.120 | 55.361 | 2,964 |
| 2023-12-26 | 93.750 | 95.610 | 93.750 | 95.610 | 55.646 | 313 |
| 2023-12-22 | 93.650 | 94.530 | 92.920 | 94.080 | 54.756 | 2,437 |
| 2023-12-21 | 92.810 | 93.380 | 92.810 | 93.370 | 54.343 | 177 |
| 2023-12-20 | 92.450 | 92.550 | 92.150 | 92.450 | 53.807 | 1,057 |
| 2023-12-19 | 93.650 | 93.650 | 91.840 | 92.450 | 53.807 | 3,200 |
| 2023-12-18 | 94.000 | 94.000 | 93.340 | 93.650 | 54.506 | 1,348 |
| 2023-12-15 | 92.850 | 93.300 | 92.000 | 93.290 | 54.296 | 2,898 |
| 2023-12-14 | 92.880 | 92.940 | 92.880 | 92.930 | 54.087 | 1,336 |
| 2023-12-13 | 91.300 | 92.940 | 91.300 | 92.870 | 54.052 | 1,444 |
| 2023-12-12 | 92.900 | 92.940 | 91.140 | 91.300 | 53.138 | 2,499 |
| 2023-12-11 | 93.000 | 93.000 | 92.610 | 92.900 | 54.069 | 515 |
| 2023-12-08 | 93.000 | 93.000 | 91.590 | 93.000 | 54.127 | 1,595 |
| 2023-12-07 | 91.990 | 93.680 | 91.990 | 93.290 | 54.296 | 55 |
| 2023-12-06 | 92.000 | 93.720 | 91.950 | 91.990 | 53.539 | 1,278 |
| 2023-12-05 | 92.100 | 93.000 | 91.000 | 92.000 | 53.545 | 3,040 |
| 2023-12-04 | 93.020 | 93.390 | 92.020 | 92.140 | 53.627 | 1,596 |
| 2023-12-01 | 93.990 | 93.990 | 93.010 | 93.010 | 54.133 | 378 |
| 2023-11-30 | 93.930 | 93.930 | 93.890 | 93.890 | 54.092 | 650 |
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.