Itau Tempus Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	75.980	76.300	75.250	75.250	69.773	385
2026-04-24	75.780	76.090	75.020	75.980	70.450	5,049
2026-04-23	75.000	76.890	74.900	75.220	69.746	12,018
2026-04-22	87.420	87.420	87.110	87.400	69.449	1,446
2026-04-20	86.790	87.500	86.790	87.480	69.512	1,303
2026-04-17	86.990	87.000	86.420	86.420	68.670	1,383
2026-04-16	86.470	87.000	85.510	86.420	68.670	2,704
2026-04-15	85.450	85.990	85.340	85.420	67.876	3,809
2026-04-14	85.570	86.700	85.460	85.530	67.963	9,005
2026-04-13	86.780	86.780	85.650	85.950	68.297	371
2026-04-10	86.950	86.950	85.040	85.930	68.281	1,937
2026-04-09	85.320	87.440	85.320	85.660	68.066	4,920
2026-04-08	85.200	85.320	85.070	85.200	67.701	2,446
2026-04-07	85.310	85.510	84.920	85.210	67.709	1,589
2026-04-06	85.990	86.950	84.800	84.990	67.534	2,872
2026-04-02	85.440	86.000	84.740	85.800	68.177	1,269
2026-04-01	85.780	85.780	84.630	85.120	67.637	2,428
2026-03-31	86.640	86.640	85.410	86.380	67.963	3,861
2026-03-30	86.710	86.710	85.330	85.400	67.192	1,773
2026-03-27	85.480	86.700	85.300	85.300	67.113	697
2026-03-26	85.880	85.960	85.290	85.300	67.113	3,517
2026-03-25	86.440	86.980	85.650	85.870	67.562	160
2026-03-24	86.440	86.980	85.340	85.790	67.499	619
2026-03-23	86.500	86.500	85.290	85.790	67.499	2,990
2026-03-20	85.650	86.730	85.300	85.300	67.113	4,977
2026-03-19	85.300	86.030	85.290	85.290	67.105	867
2026-03-18	86.370	86.490	85.290	86.480	68.042	3,874
2026-03-17	85.940	86.050	85.320	85.680	67.412	580
2026-03-16	85.180	85.940	85.000	85.940	67.617	6,560
2026-03-13	86.500	86.700	84.530	85.180	67.019	5,346
2026-03-12	86.860	87.160	86.500	86.500	68.057	1,420
2026-03-11	86.760	87.240	86.110	86.500	68.057	3,310
2026-03-10	87.280	87.280	86.110	87.180	68.592	2,196
2026-03-09	87.170	87.170	86.310	86.800	68.293	1,627
2026-03-06	86.510	87.270	85.750	87.270	68.663	4,083
2026-03-05	86.380	87.440	85.510	86.880	68.356	4,170
2026-03-04	86.400	87.460	85.710	86.380	67.963	5,720
2026-03-03	87.000	87.540	86.400	86.400	67.979	3,781
2026-03-02	86.010	87.590	85.390	87.560	68.891	3,520
2026-02-27	87.510	88.460	87.000	87.750	68.372	1,925
2026-02-26	87.740	88.890	87.340	87.500	68.177	3,398
2026-02-25	86.180	87.880	86.170	86.870	67.686	4,130
2026-02-24	86.500	87.470	85.940	86.440	67.351	2,428
2026-02-23	86.460	86.470	85.370	86.440	67.351	5,114
2026-02-20	86.480	86.480	85.320	85.990	67.001	2,244
2026-02-19	86.360	86.360	84.820	86.000	67.009	3,220
2026-02-18	86.200	86.200	84.960	85.250	66.424	3,818
2026-02-13	84.990	85.640	84.840	85.130	66.331	3,155
2026-02-12	85.990	86.470	84.610	84.990	66.222	2,633
2026-02-11	85.350	85.740	84.550	84.990	66.222	4,285
2026-02-10	85.550	86.800	85.060	85.060	66.276	3,489
2026-02-09	87.780	87.780	85.000	85.730	66.798	3,596
2026-02-06	86.270	87.790	85.230	87.790	68.403	2,965
2026-02-05	87.880	87.880	85.100	85.800	66.853	8,861
2026-02-04	87.890	89.990	86.540	86.540	67.429	2,878
2026-02-03	87.790	87.900	86.190	87.900	68.489	1,175
2026-02-02	87.390	88.950	85.820	87.410	68.107	3,165
2026-01-30	87.750	88.700	86.520	86.520	66.751	3,376
2026-01-29	86.020	88.780	86.020	87.340	67.384	1,729
2026-01-28	86.690	87.480	85.870	86.000	66.350	3,521

← NewerPage 3 of 15 · 860 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.