Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 86.090 | 86.920 | 85.890 | 86.620 | 66.829 | 3,414 |
| 2026-01-26 | 85.030 | 86.100 | 85.030 | 86.000 | 66.350 | 2,344 |
| 2026-01-23 | 85.920 | 85.930 | 85.170 | 85.930 | 66.296 | 1,234 |
| 2026-01-22 | 85.600 | 85.880 | 85.310 | 85.880 | 66.258 | 2,005 |
| 2026-01-21 | 84.810 | 85.900 | 84.810 | 85.610 | 66.049 | 3,481 |
| 2026-01-20 | 86.100 | 86.100 | 84.420 | 84.520 | 65.208 | 1,384 |
| 2026-01-19 | 85.360 | 85.980 | 84.030 | 85.080 | 65.640 | 7,510 |
| 2026-01-16 | 84.970 | 86.080 | 84.250 | 84.500 | 65.193 | 1,479 |
| 2026-01-15 | 84.930 | 85.220 | 83.720 | 85.220 | 65.748 | 4,300 |
| 2026-01-14 | 85.220 | 85.220 | 84.260 | 85.220 | 65.748 | 1,496 |
| 2026-01-13 | 85.530 | 85.540 | 84.220 | 85.220 | 65.748 | 4,475 |
| 2026-01-12 | 87.490 | 87.490 | 84.070 | 85.450 | 65.926 | 9,910 |
| 2026-01-09 | 88.240 | 88.580 | 86.460 | 86.910 | 67.052 | 941 |
| 2026-01-08 | 88.250 | 88.250 | 86.510 | 88.240 | 68.078 | 2,800 |
| 2026-01-07 | 84.900 | 88.570 | 84.900 | 88.000 | 67.893 | 2,747 |
| 2026-01-06 | 85.890 | 86.060 | 85.680 | 85.970 | 66.327 | 1,203 |
| 2026-01-05 | 86.290 | 86.680 | 84.610 | 86.190 | 66.497 | 4,036 |
| 2026-01-02 | 85.000 | 86.280 | 84.000 | 86.280 | 66.566 | 1,937 |
| 2025-12-30 | 85.730 | 85.910 | 85.730 | 85.730 | 65.467 | 100 |
| 2025-12-29 | 85.540 | 85.730 | 85.360 | 85.730 | 65.467 | 743 |
| 2025-12-26 | 84.530 | 85.550 | 84.520 | 84.520 | 64.543 | 888 |
| 2025-12-23 | 84.240 | 85.620 | 84.240 | 84.240 | 64.329 | 888 |
| 2025-12-22 | 83.230 | 84.200 | 83.230 | 83.960 | 64.116 | 10,117 |
| 2025-12-19 | 85.660 | 85.670 | 82.510 | 82.900 | 63.306 | 8,332 |
| 2025-12-18 | 85.810 | 86.050 | 84.500 | 86.000 | 65.673 | 1,024 |
| 2025-12-17 | 86.980 | 86.980 | 83.970 | 85.890 | 65.589 | 2,679 |
| 2025-12-16 | 82.440 | 87.000 | 82.410 | 86.990 | 66.430 | 8,225 |
| 2025-12-15 | 82.440 | 82.440 | 81.720 | 81.990 | 62.611 | 973 |
| 2025-12-12 | 82.720 | 82.890 | 81.090 | 81.860 | 62.512 | 2,099 |
| 2025-12-11 | 82.760 | 83.250 | 80.970 | 83.080 | 63.444 | 1,884 |
| 2025-12-10 | 82.390 | 82.770 | 82.110 | 82.390 | 62.917 | 547 |
| 2025-12-09 | 82.140 | 82.150 | 81.300 | 81.300 | 62.084 | 603 |
| 2025-12-08 | 82.300 | 82.300 | 81.940 | 82.000 | 62.619 | 215 |
| 2025-12-05 | 81.480 | 82.400 | 81.480 | 82.300 | 62.848 | 28 |
| 2025-12-04 | 81.490 | 81.490 | 81.350 | 81.490 | 62.229 | 51 |
| 2025-12-03 | 81.190 | 81.250 | 80.610 | 80.610 | 61.557 | 290 |
| 2025-12-02 | 80.360 | 80.930 | 80.360 | 80.860 | 61.748 | 5,286 |
| 2025-12-01 | 80.000 | 80.530 | 80.000 | 80.410 | 61.405 | 3,620 |
| 2025-11-28 | 80.450 | 80.890 | 80.420 | 80.890 | 61.122 | 363 |
| 2025-11-27 | 79.500 | 80.190 | 79.500 | 80.190 | 60.593 | 18 |
| 2025-11-26 | 80.150 | 80.400 | 79.430 | 79.800 | 60.299 | 3,755 |
| 2025-11-25 | 80.340 | 80.340 | 79.300 | 79.530 | 60.095 | 1,864 |
| 2025-11-24 | 79.530 | 80.400 | 78.830 | 80.350 | 60.714 | 1,780 |
| 2025-11-21 | 79.790 | 79.790 | 78.700 | 79.530 | 60.095 | 3,135 |
| 2025-11-19 | 80.110 | 80.390 | 78.860 | 79.300 | 59.921 | 4,939 |
| 2025-11-18 | 79.830 | 79.830 | 79.400 | 79.760 | 60.268 | 731 |
| 2025-11-17 | 79.610 | 80.140 | 79.030 | 79.760 | 60.268 | 2,569 |
| 2025-11-14 | 80.370 | 80.370 | 78.600 | 79.610 | 60.155 | 3,571 |
| 2025-11-13 | 79.350 | 80.380 | 78.500 | 80.380 | 60.737 | 6,652 |
| 2025-11-12 | 78.500 | 79.350 | 78.500 | 79.350 | 59.959 | 2,191 |
| 2025-11-11 | 78.460 | 79.120 | 78.460 | 78.500 | 59.316 | 1,766 |
| 2025-11-10 | 78.780 | 78.780 | 78.780 | 78.780 | 59.528 | 9 |
| 2025-11-07 | 78.810 | 78.870 | 78.510 | 78.850 | 59.581 | 1,155 |
| 2025-11-06 | 78.560 | 79.240 | 77.520 | 78.230 | 59.112 | 5,409 |
| 2025-11-05 | 79.940 | 79.940 | 78.490 | 78.980 | 59.679 | 3,957 |
| 2025-11-04 | 79.230 | 79.940 | 78.680 | 79.940 | 60.404 | 2,343 |
| 2025-11-03 | 80.530 | 80.540 | 79.330 | 79.420 | 60.011 | 519 |
| 2025-10-31 | 80.610 | 81.840 | 79.760 | 80.530 | 60.208 | 6,019 |
| 2025-10-30 | 80.560 | 80.560 | 80.160 | 80.500 | 60.185 | 1,360 |
| 2025-10-29 | 81.180 | 81.510 | 80.530 | 80.600 | 60.260 | 923 |
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.