Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 74.450 | 74.450 | 74.400 | 74.450 | 72.276 | 151 |
| 2026-07-21 | 74.470 | 74.500 | 74.470 | 74.500 | 72.325 | 728 |
| 2026-07-20 | 74.280 | 74.300 | 74.060 | 74.060 | 71.898 | 103 |
| 2026-07-17 | 74.960 | 74.960 | 74.090 | 74.100 | 71.937 | 72 |
| 2026-07-16 | 74.500 | 74.500 | 74.010 | 74.230 | 72.063 | 24 |
| 2026-07-15 | 74.000 | 74.450 | 74.000 | 74.000 | 71.839 | 109 |
| 2026-07-14 | 74.740 | 74.740 | 74.200 | 74.200 | 72.034 | 373 |
| 2026-07-13 | 74.430 | 74.430 | 73.990 | 74.000 | 71.839 | 722 |
| 2026-07-10 | 74.650 | 74.650 | 73.910 | 74.000 | 71.839 | 101 |
| 2026-07-09 | 73.990 | 74.000 | 73.430 | 73.910 | 71.752 | 9 |
| 2026-07-08 | 74.120 | 74.810 | 73.060 | 74.810 | 72.626 | 49 |
| 2026-07-07 | 74.140 | 74.140 | 73.010 | 73.940 | 71.781 | 77 |
| 2026-07-06 | 72.990 | 74.230 | 72.960 | 73.880 | 71.723 | 10,679 |
| 2026-07-03 | 74.040 | 74.040 | 72.430 | 72.970 | 70.840 | 363 |
| 2026-07-02 | 74.820 | 74.820 | 72.060 | 72.060 | 69.956 | 220 |
| 2026-07-01 | 72.250 | 73.200 | 72.250 | 73.000 | 70.869 | 2,631 |
| 2026-06-30 | 73.510 | 73.510 | 73.000 | 73.200 | 69.315 | 880 |
| 2026-06-29 | 73.030 | 73.980 | 73.000 | 73.850 | 69.931 | 4,502 |
| 2026-06-26 | 75.480 | 75.480 | 73.030 | 73.030 | 69.154 | 4,035 |
| 2026-06-25 | 75.090 | 75.790 | 73.210 | 74.580 | 70.622 | 5,089 |
| 2026-06-24 | 75.920 | 75.920 | 73.920 | 74.650 | 70.688 | 14,528 |
| 2026-06-23 | 74.150 | 75.910 | 73.360 | 73.680 | 69.770 | 8,819 |
| 2026-06-22 | 74.500 | 75.210 | 72.570 | 74.160 | 70.224 | 6,806 |
| 2026-06-19 | 73.770 | 75.210 | 72.500 | 73.600 | 69.694 | 5,391 |
| 2026-06-18 | 73.500 | 75.210 | 72.890 | 73.460 | 69.562 | 13,236 |
| 2026-06-17 | 73.900 | 73.900 | 73.070 | 73.540 | 69.637 | 556 |
| 2026-06-16 | 74.240 | 74.240 | 72.510 | 73.990 | 70.063 | 3,217 |
| 2026-06-15 | 72.900 | 74.860 | 72.730 | 73.800 | 69.884 | 861 |
| 2026-06-12 | 74.020 | 74.020 | 73.000 | 73.000 | 69.126 | 757 |
| 2026-06-11 | 73.300 | 74.120 | 72.020 | 73.490 | 69.590 | 4,004 |
| 2026-06-10 | 74.800 | 75.170 | 73.310 | 73.870 | 69.950 | 1,687 |
| 2026-06-09 | 75.000 | 77.940 | 73.750 | 73.750 | 69.836 | 15,927 |
| 2026-06-08 | 74.620 | 78.000 | 74.060 | 78.000 | 73.861 | 1,876 |
| 2026-06-05 | 75.500 | 76.480 | 74.020 | 74.620 | 70.660 | 2,832 |
| 2026-06-03 | 76.460 | 76.820 | 74.750 | 74.750 | 70.783 | 1,452 |
| 2026-06-02 | 76.940 | 78.000 | 75.040 | 75.790 | 71.768 | 5,270 |
| 2026-06-01 | 77.680 | 77.680 | 75.020 | 76.940 | 72.857 | 2,537 |
| 2026-05-29 | 75.000 | 76.100 | 75.000 | 75.940 | 71.200 | 1,385 |
| 2026-05-28 | 76.000 | 76.000 | 75.590 | 75.730 | 71.003 | 27 |
| 2026-05-27 | 76.000 | 76.000 | 75.690 | 76.000 | 71.256 | 42 |
| 2026-05-26 | 75.890 | 76.000 | 75.340 | 76.000 | 71.256 | 385 |
| 2026-05-25 | 75.860 | 76.760 | 75.540 | 75.660 | 70.937 | 1,035 |
| 2026-05-22 | 76.020 | 76.020 | 74.510 | 75.860 | 71.125 | 1,434 |
| 2026-05-21 | 75.510 | 75.830 | 75.010 | 75.280 | 70.581 | 854 |
| 2026-05-20 | 75.140 | 75.460 | 75.040 | 75.200 | 70.506 | 552 |
| 2026-05-19 | 75.540 | 75.820 | 74.820 | 74.820 | 70.150 | 58 |
| 2026-05-18 | 75.500 | 75.640 | 74.690 | 75.540 | 70.825 | 2,816 |
| 2026-05-15 | 75.270 | 75.990 | 73.610 | 75.990 | 71.247 | 2,878 |
| 2026-05-14 | 75.450 | 76.280 | 74.090 | 74.960 | 70.281 | 2,628 |
| 2026-05-13 | 76.190 | 76.640 | 75.000 | 75.450 | 70.740 | 4,177 |
| 2026-05-12 | 76.290 | 76.900 | 75.710 | 75.870 | 71.134 | 3,213 |
| 2026-05-11 | 78.920 | 78.920 | 76.500 | 76.700 | 71.912 | 2,151 |
| 2026-05-08 | 77.600 | 78.930 | 76.310 | 76.870 | 72.072 | 1,618 |
| 2026-05-07 | 78.940 | 78.940 | 76.500 | 77.590 | 72.747 | 5,701 |
| 2026-05-06 | 76.800 | 78.830 | 76.710 | 77.660 | 72.812 | 6,253 |
| 2026-05-05 | 76.940 | 77.610 | 76.400 | 76.490 | 71.715 | 1,104 |
| 2026-05-04 | 77.900 | 77.960 | 76.000 | 76.940 | 72.137 | 3,941 |
| 2026-04-30 | 77.740 | 77.910 | 75.730 | 77.910 | 72.240 | 1,329 |
| 2026-04-29 | 75.800 | 77.920 | 75.520 | 75.640 | 70.135 | 4,806 |
| 2026-04-28 | 75.360 | 75.990 | 75.360 | 75.740 | 70.228 | 464 |
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.