Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 78.980 | 79.520 | 78.450 | 78.920 | 57.766 | 619 |
| 2025-08-04 | 79.000 | 79.000 | 78.170 | 78.980 | 57.810 | 1,368 |
| 2025-08-01 | 79.350 | 79.900 | 77.850 | 78.340 | 57.341 | 426 |
| 2025-07-31 | 79.160 | 80.480 | 79.160 | 80.190 | 58.073 | 2,421 |
| 2025-07-30 | 82.440 | 82.440 | 79.130 | 79.130 | 57.306 | 5,793 |
| 2025-07-29 | 79.930 | 81.220 | 79.520 | 80.430 | 58.247 | 7,734 |
| 2025-07-28 | 80.310 | 80.310 | 79.520 | 79.930 | 57.885 | 1,806 |
| 2025-07-25 | 80.060 | 80.400 | 80.060 | 80.400 | 58.225 | 452 |
| 2025-07-24 | 80.400 | 80.400 | 80.100 | 80.300 | 58.153 | 2,793 |
| 2025-07-23 | 80.680 | 80.680 | 80.250 | 80.400 | 58.225 | 878 |
| 2025-07-22 | 80.300 | 80.920 | 80.300 | 80.710 | 58.450 | 1,015 |
| 2025-07-21 | 81.140 | 81.140 | 80.250 | 80.250 | 58.117 | 1,488 |
| 2025-07-18 | 80.700 | 81.150 | 80.010 | 81.150 | 58.768 | 2,689 |
| 2025-07-17 | 80.950 | 80.950 | 80.580 | 80.590 | 58.363 | 97 |
| 2025-07-16 | 80.510 | 81.150 | 80.200 | 80.480 | 58.283 | 4,060 |
| 2025-07-15 | 81.730 | 81.730 | 80.140 | 81.280 | 58.863 | 2,839 |
| 2025-07-14 | 81.090 | 81.100 | 80.060 | 81.080 | 58.718 | 7,127 |
| 2025-07-11 | 81.070 | 81.070 | 80.000 | 80.420 | 58.240 | 1,492 |
| 2025-07-10 | 80.710 | 81.490 | 79.820 | 80.880 | 58.573 | 1,354 |
| 2025-07-09 | 81.750 | 81.750 | 80.710 | 81.630 | 59.116 | 824 |
| 2025-07-08 | 81.750 | 81.750 | 80.520 | 81.320 | 58.892 | 2,357 |
| 2025-07-07 | 81.690 | 81.750 | 80.780 | 81.690 | 59.159 | 1,003 |
| 2025-07-04 | 81.950 | 82.750 | 80.970 | 82.670 | 59.869 | 2,625 |
| 2025-07-03 | 81.590 | 81.940 | 81.010 | 81.500 | 59.022 | 1,012 |
| 2025-07-02 | 81.900 | 82.870 | 80.520 | 81.270 | 58.855 | 2,274 |
| 2025-07-01 | 80.340 | 82.900 | 80.080 | 80.690 | 58.435 | 1,107 |
| 2025-06-30 | 82.500 | 82.500 | 81.080 | 81.560 | 58.471 | 1,881 |
| 2025-06-27 | 82.050 | 82.940 | 81.050 | 82.270 | 58.980 | 3,454 |
| 2025-06-26 | 82.050 | 82.050 | 81.000 | 81.630 | 58.522 | 8,153 |
| 2025-06-25 | 81.700 | 82.050 | 81.490 | 82.050 | 58.823 | 446 |
| 2025-06-24 | 81.700 | 81.700 | 81.000 | 81.670 | 58.550 | 1,727 |
| 2025-06-23 | 81.000 | 81.690 | 81.000 | 81.690 | 58.565 | 494 |
| 2025-06-20 | 81.000 | 82.030 | 81.000 | 81.320 | 58.299 | 2,724 |
| 2025-06-18 | 81.060 | 82.030 | 81.000 | 81.000 | 58.070 | 2,062 |
| 2025-06-17 | 81.100 | 81.400 | 81.000 | 81.000 | 58.070 | 480 |
| 2025-06-16 | 82.050 | 82.050 | 81.000 | 81.610 | 58.507 | 1,856 |
| 2025-06-13 | 81.940 | 81.940 | 79.820 | 81.940 | 58.744 | 4,103 |
| 2025-06-12 | 82.870 | 82.870 | 79.550 | 81.490 | 58.421 | 5,783 |
| 2025-06-11 | 80.870 | 82.950 | 80.710 | 82.870 | 59.411 | 10,899 |
| 2025-06-10 | 80.260 | 82.000 | 80.260 | 80.850 | 57.962 | 3,894 |
| 2025-06-09 | 80.860 | 81.320 | 79.670 | 80.600 | 57.783 | 3,705 |
| 2025-06-06 | 80.240 | 81.140 | 80.150 | 80.860 | 57.970 | 1,426 |
| 2025-06-05 | 81.000 | 81.000 | 80.220 | 80.980 | 58.056 | 550 |
| 2025-06-04 | 81.500 | 81.500 | 81.050 | 81.400 | 58.357 | 630 |
| 2025-06-03 | 81.030 | 81.830 | 81.020 | 81.490 | 58.421 | 1,054 |
| 2025-06-02 | 82.000 | 82.320 | 80.710 | 80.710 | 57.862 | 677 |
| 2025-05-30 | 81.900 | 82.530 | 81.620 | 82.500 | 58.558 | 2,228 |
| 2025-05-29 | 82.010 | 82.010 | 81.590 | 81.590 | 57.912 | 112 |
| 2025-05-28 | 81.750 | 83.130 | 81.750 | 82.000 | 58.203 | 950 |
| 2025-05-27 | 81.820 | 83.800 | 81.500 | 83.130 | 59.005 | 3,572 |
| 2025-05-26 | 82.170 | 82.460 | 81.500 | 81.500 | 57.848 | 3,286 |
| 2025-05-23 | 82.450 | 82.450 | 81.850 | 81.850 | 58.096 | 85 |
| 2025-05-22 | 81.320 | 82.480 | 80.120 | 82.460 | 58.529 | 4,178 |
| 2025-05-21 | 80.860 | 81.920 | 80.060 | 81.000 | 57.493 | 2,953 |
| 2025-05-20 | 80.700 | 80.850 | 80.550 | 80.550 | 57.173 | 676 |
| 2025-05-19 | 80.850 | 80.860 | 80.520 | 80.820 | 57.365 | 66 |
| 2025-05-16 | 81.380 | 81.380 | 79.380 | 80.840 | 57.379 | 6,292 |
| 2025-05-15 | 79.020 | 80.770 | 79.020 | 79.380 | 56.343 | 1,645 |
| 2025-05-14 | 79.900 | 79.900 | 79.020 | 79.020 | 56.087 | 2,855 |
| 2025-05-13 | 79.950 | 79.950 | 79.120 | 79.880 | 56.698 | 2,872 |
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.