Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 81.560 | 81.570 | 80.580 | 81.160 | 60.679 | 782 |
| 2025-10-27 | 80.890 | 82.300 | 80.810 | 81.250 | 60.746 | 4,238 |
| 2025-10-24 | 80.550 | 80.890 | 79.520 | 80.840 | 60.440 | 2,230 |
| 2025-10-23 | 80.720 | 80.800 | 80.440 | 80.800 | 60.410 | 954 |
| 2025-10-22 | 80.370 | 80.710 | 79.550 | 80.710 | 60.342 | 2,756 |
| 2025-10-21 | 79.580 | 80.360 | 79.230 | 80.350 | 60.073 | 1,664 |
| 2025-10-20 | 79.680 | 79.680 | 78.900 | 79.600 | 59.513 | 2,484 |
| 2025-10-17 | 79.480 | 79.710 | 79.000 | 79.010 | 59.071 | 1,193 |
| 2025-10-16 | 78.400 | 79.420 | 78.400 | 79.070 | 59.116 | 640 |
| 2025-10-15 | 79.000 | 79.000 | 78.400 | 78.600 | 58.765 | 1,408 |
| 2025-10-14 | 79.170 | 79.170 | 78.100 | 79.010 | 59.071 | 5,000 |
| 2025-10-13 | 78.690 | 78.820 | 78.350 | 78.710 | 58.847 | 831 |
| 2025-10-10 | 78.710 | 78.720 | 78.540 | 78.690 | 58.832 | 2,365 |
| 2025-10-09 | 79.480 | 79.480 | 78.370 | 78.710 | 58.847 | 2,548 |
| 2025-10-08 | 78.150 | 79.480 | 78.150 | 78.990 | 59.056 | 3,687 |
| 2025-10-07 | 79.800 | 79.800 | 77.980 | 78.380 | 58.600 | 10,402 |
| 2025-10-06 | 79.760 | 79.970 | 79.000 | 79.300 | 59.288 | 3,328 |
| 2025-10-03 | 79.710 | 79.710 | 79.700 | 79.710 | 59.595 | 127 |
| 2025-10-02 | 79.410 | 79.980 | 79.400 | 79.400 | 59.363 | 932 |
| 2025-10-01 | 80.000 | 80.690 | 79.100 | 79.100 | 59.139 | 5,442 |
| 2025-09-30 | 80.400 | 80.990 | 80.080 | 80.840 | 59.804 | 1,667 |
| 2025-09-29 | 80.470 | 80.500 | 79.950 | 80.480 | 59.538 | 1,693 |
| 2025-09-26 | 79.780 | 80.490 | 79.780 | 80.460 | 59.523 | 552 |
| 2025-09-25 | 80.320 | 80.360 | 79.420 | 79.760 | 59.005 | 4,639 |
| 2025-09-24 | 80.410 | 80.630 | 80.370 | 80.370 | 59.456 | 396 |
| 2025-09-23 | 80.150 | 80.410 | 79.970 | 80.410 | 59.486 | 802 |
| 2025-09-22 | 80.420 | 80.430 | 79.930 | 80.150 | 59.294 | 234 |
| 2025-09-19 | 80.060 | 80.070 | 79.720 | 79.900 | 59.109 | 1,185 |
| 2025-09-18 | 80.380 | 80.400 | 79.710 | 80.380 | 59.464 | 2,772 |
| 2025-09-17 | 80.410 | 80.780 | 80.130 | 80.430 | 59.501 | 504 |
| 2025-09-16 | 80.000 | 80.460 | 79.690 | 80.410 | 59.486 | 6,013 |
| 2025-09-15 | 79.900 | 80.480 | 79.440 | 80.030 | 59.205 | 4,958 |
| 2025-09-12 | 80.090 | 80.900 | 79.150 | 79.590 | 58.879 | 2,950 |
| 2025-09-11 | 80.640 | 80.640 | 79.420 | 79.970 | 59.161 | 1,105 |
| 2025-09-10 | 80.650 | 80.650 | 79.420 | 80.010 | 59.190 | 2,854 |
| 2025-09-09 | 79.510 | 80.680 | 79.500 | 80.640 | 59.656 | 973 |
| 2025-09-08 | 80.020 | 80.730 | 79.200 | 79.200 | 58.591 | 2,588 |
| 2025-09-05 | 79.370 | 79.370 | 79.200 | 79.370 | 58.717 | 28 |
| 2025-09-04 | 79.000 | 79.870 | 78.820 | 79.370 | 58.717 | 1,896 |
| 2025-09-03 | 79.800 | 79.800 | 78.980 | 79.140 | 58.547 | 1,443 |
| 2025-09-02 | 79.990 | 79.990 | 79.380 | 79.500 | 58.813 | 648 |
| 2025-09-01 | 80.200 | 80.200 | 78.970 | 80.200 | 59.331 | 3,235 |
| 2025-08-29 | 80.690 | 81.000 | 79.990 | 80.300 | 58.776 | 3,910 |
| 2025-08-28 | 81.450 | 81.450 | 80.060 | 80.690 | 59.061 | 3,332 |
| 2025-08-27 | 80.600 | 82.350 | 80.040 | 81.450 | 59.618 | 14,004 |
| 2025-08-26 | 80.950 | 81.690 | 79.830 | 81.690 | 59.793 | 13,733 |
| 2025-08-25 | 79.470 | 81.600 | 78.750 | 81.600 | 59.727 | 3,478 |
| 2025-08-22 | 80.010 | 80.650 | 78.740 | 79.310 | 58.051 | 6,773 |
| 2025-08-21 | 80.350 | 80.850 | 79.520 | 80.440 | 58.878 | 4,417 |
| 2025-08-20 | 80.360 | 81.100 | 80.320 | 80.320 | 58.790 | 1,764 |
| 2025-08-19 | 81.720 | 81.720 | 80.340 | 80.340 | 58.805 | 2,676 |
| 2025-08-18 | 81.460 | 81.460 | 80.320 | 80.450 | 58.886 | 803 |
| 2025-08-15 | 81.000 | 81.460 | 79.320 | 80.990 | 59.281 | 7,566 |
| 2025-08-14 | 81.990 | 81.990 | 80.160 | 81.000 | 59.288 | 6,907 |
| 2025-08-13 | 81.100 | 81.980 | 80.090 | 81.470 | 59.632 | 8,636 |
| 2025-08-12 | 81.100 | 81.120 | 80.080 | 81.090 | 59.354 | 4,919 |
| 2025-08-11 | 80.990 | 80.990 | 79.740 | 80.700 | 59.069 | 3,053 |
| 2025-08-08 | 79.160 | 81.390 | 77.530 | 78.870 | 57.729 | 5,905 |
| 2025-08-07 | 78.900 | 80.030 | 77.740 | 79.130 | 57.919 | 7,353 |
| 2025-08-06 | 78.920 | 78.920 | 75.050 | 78.920 | 57.766 | 4,980 |
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.