Itau Tempus Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	105.25	105.25	104.70	105.10	59.042	162
2023-08-30	105.12	105.12	105.11	105.11	59.047	6
2023-08-29	104.50	104.60	104.50	104.60	58.761	472
2023-08-28	105.95	106.30	104.98	104.98	58.974	601
2023-08-25	105.07	105.07	104.58	104.60	58.761	231
2023-08-24	104.56	104.56	104.55	104.55	58.733	93
2023-08-23	104.30	104.55	104.30	104.55	58.733	560
2023-08-22	105.51	105.51	104.30	104.30	58.592	169
2023-08-21	105.99	105.99	104.50	104.99	58.980	272
2023-08-18	104.30	105.00	104.30	105.00	58.985	21
2023-08-17	103.52	104.04	103.52	104.04	58.446	37
2023-08-16	105.48	106.00	104.00	104.04	58.446	1,412
2023-08-15	105.99	105.99	104.60	105.48	59.255	344
2023-08-14	105.68	105.75	104.55	104.55	58.733	850
2023-08-11	105.55	105.56	104.55	105.16	59.075	236
2023-08-10	104.55	105.58	104.55	104.55	58.733	622
2023-08-09	104.58	105.58	104.55	105.06	59.019	528
2023-08-08	105.08	105.35	104.59	105.10	59.042	1,930
2023-08-07	104.58	105.60	104.58	105.09	59.036	571
2023-08-04	105.18	105.70	104.56	104.57	58.744	343
2023-08-03	104.56	105.70	104.56	105.70	59.379	351
2023-08-02	105.08	105.51	104.55	104.56	58.738	68
2023-08-01	104.55	105.60	104.55	105.08	59.030	587
2023-07-31	105.60	106.25	105.18	105.71	59.019	2,003
2023-07-28	105.57	106.03	105.04	105.58	58.946	396
2023-07-27	105.00	105.58	105.00	105.04	58.645	382
2023-07-26	105.40	105.51	104.93	105.00	58.623	1,363
2023-07-25	105.44	105.96	105.00	105.43	58.863	462
2023-07-24	106.22	106.22	104.93	104.93	58.584	1,257
2023-07-21	106.25	106.25	104.91	105.00	58.623	1,403
2023-07-20	105.72	106.77	105.72	106.25	59.321	111
2023-07-19	107.00	107.00	104.95	105.17	58.718	1,459
2023-07-18	104.91	106.47	104.91	106.47	59.443	787
2023-07-17	107.50	107.50	104.08	104.91	58.572	1,269
2023-07-14	106.43	106.96	105.90	105.91	59.131	1,080
2023-07-13	106.00	107.54	106.00	106.44	59.427	200
2023-07-12	104.30	106.00	104.08	105.35	58.818	3,607
2023-07-11	104.08	104.30	104.08	104.09	58.115	95
2023-07-10	104.06	104.30	104.06	104.08	58.109	110
2023-07-07	104.30	104.30	104.00	104.00	58.064	216
2023-07-06	105.00	105.00	104.00	104.30	58.232	50
2023-07-05	103.60	105.40	103.40	105.40	58.846	465
2023-07-04	103.48	103.99	103.48	103.48	57.774	25
2023-07-03	103.00	103.50	102.99	103.49	57.780	275
2023-06-30	103.99	103.99	102.49	103.00	56.786	638
2023-06-29	103.99	103.99	103.99	103.99	57.332	125
2023-06-28	103.10	105.57	103.10	104.00	57.337	522
2023-06-27	104.70	104.70	103.09	103.10	56.841	2,195
2023-06-26	105.48	105.48	104.70	105.22	58.010	70
2023-06-23	105.48	105.48	105.00	105.48	58.153	606
2023-06-22	105.50	106.02	105.14	106.01	58.445	93
2023-06-21	105.49	105.50	105.30	105.50	58.164	166
2023-06-20	104.99	105.52	104.99	105.50	58.164	126
2023-06-19	105.00	106.32	104.98	104.99	57.883	175
2023-06-16	105.84	105.85	103.48	103.92	57.293	1,350
2023-06-15	107.52	108.08	106.37	106.37	58.644	806
2023-06-14	107.53	107.56	107.52	107.52	59.278	331
2023-06-13	104.47	107.00	104.47	107.00	58.991	29
2023-06-12	105.00	105.00	103.95	103.96	57.315	205
2023-06-09	105.52	106.04	105.52	106.04	58.462	35

← NewerPage 14 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.