Itau Tempus Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	94.250	94.250	93.860	93.890	54.092	533
2023-11-28	94.300	94.300	94.200	94.250	54.300	26
2023-11-27	94.300	94.300	93.920	93.940	54.121	492
2023-11-24	94.360	94.360	94.010	94.300	54.329	15
2023-11-23	94.850	94.850	94.010	94.460	54.421	922
2023-11-22	94.800	95.610	94.800	94.990	54.726	881
2023-11-21	97.010	97.010	94.600	94.600	54.501	851
2023-11-20	96.870	97.030	96.650	97.020	55.896	307
2023-11-17	94.200	98.950	94.200	96.650	55.682	885
2023-11-16	93.850	94.570	93.850	94.200	54.271	806
2023-11-14	94.890	94.890	94.200	94.200	54.271	738
2023-11-13	91.800	94.900	91.800	94.880	54.663	1,539
2023-11-10	91.990	93.450	91.790	91.800	52.888	1,320
2023-11-09	92.340	92.340	91.980	91.990	52.998	574
2023-11-08	91.300	92.350	91.290	92.340	53.199	2,513
2023-11-07	91.350	92.000	90.520	91.300	52.600	1,942
2023-11-06	91.900	91.900	91.250	91.350	52.629	1,412
2023-11-03	91.940	91.940	91.900	91.900	52.946	129
2023-11-01	94.660	94.810	90.200	90.500	52.139	1,478
2023-10-31	96.360	96.360	95.700	95.950	54.749	90
2023-10-30	96.000	98.280	95.680	96.370	54.989	370
2023-10-27	96.880	96.880	96.000	96.000	54.778	413
2023-10-26	96.500	96.880	96.500	96.880	55.280	30
2023-10-25	96.020	96.150	96.020	96.120	54.846	313
2023-10-24	97.770	97.770	97.500	97.500	55.634	12
2023-10-23	97.650	97.650	97.370	97.400	55.576	242
2023-10-20	97.620	97.650	97.600	97.650	55.719	60
2023-10-19	98.090	98.100	97.980	98.000	55.919	340
2023-10-18	98.910	98.910	98.090	98.480	56.193	517
2023-10-17	98.590	98.870	98.590	98.870	56.415	32
2023-10-16	98.000	98.990	98.000	98.460	56.181	569
2023-10-13	99.980	99.980	99.130	99.150	56.575	562
2023-10-11	100.00	100.00	99.980	99.980	57.049	73
2023-10-10	100.10	100.10	99.980	100.00	57.060	131
2023-10-09	100.95	100.95	100.10	100.10	57.117	48
2023-10-06	100.19	101.06	100.19	100.95	57.602	93
2023-10-05	101.00	101.00	99.800	99.800	56.946	1,384
2023-10-04	101.07	101.78	100.99	101.78	58.076	301
2023-10-03	100.27	101.06	100.27	101.06	57.665	56
2023-10-02	100.55	101.48	100.19	100.27	57.214	2,446
2023-09-29	101.38	101.38	99.900	100.85	57.089	666
2023-09-28	102.39	102.39	101.37	101.38	57.389	460
2023-09-27	102.72	102.72	101.89	101.89	57.677	169
2023-09-26	103.20	103.20	102.10	102.21	57.858	1,314
2023-09-25	104.65	104.65	103.22	103.22	58.430	542
2023-09-22	103.60	103.60	103.10	103.60	58.645	84
2023-09-21	104.12	104.12	103.60	103.60	58.645	414
2023-09-20	104.63	104.63	104.11	104.12	58.940	21
2023-09-19	104.65	104.65	104.65	104.65	59.240	16
2023-09-18	104.20	104.20	104.10	104.20	58.985	192
2023-09-15	104.65	104.65	104.65	104.65	59.240	138
2023-09-14	105.72	105.72	104.15	104.65	59.240	533
2023-09-13	103.98	105.74	103.97	104.48	59.143	779
2023-09-12	103.95	105.88	103.28	103.98	58.860	1,405
2023-09-11	105.00	105.98	101.75	102.41	57.972	1,973
2023-09-08	102.01	105.99	102.01	105.00	59.438	695
2023-09-06	104.49	105.59	103.48	104.54	59.177	1,168
2023-09-05	104.50	105.02	104.48	104.49	59.149	285
2023-09-04	103.55	104.56	103.55	104.05	58.900	868
2023-09-01	104.29	104.29	103.82	103.85	58.787	52

← NewerPage 13 of 15 · 861 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.