Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 80.000 | 80.000 | 79.020 | 79.380 | 56.343 | 2,678 |
| 2025-05-09 | 79.990 | 79.990 | 78.840 | 79.620 | 56.513 | 7,123 |
| 2025-05-08 | 79.500 | 80.450 | 78.910 | 79.230 | 56.237 | 5,966 |
| 2025-05-07 | 80.600 | 80.600 | 79.120 | 79.500 | 56.428 | 3,241 |
| 2025-05-06 | 81.510 | 81.830 | 79.610 | 80.350 | 57.031 | 6,962 |
| 2025-05-05 | 82.000 | 85.000 | 80.020 | 81.510 | 57.855 | 4,179 |
| 2025-05-02 | 82.780 | 82.790 | 80.380 | 80.500 | 57.138 | 1,904 |
| 2025-04-30 | 81.890 | 82.000 | 79.870 | 82.000 | 57.610 | 5,270 |
| 2025-04-29 | 80.460 | 81.390 | 79.090 | 79.720 | 56.008 | 5,558 |
| 2025-04-28 | 79.840 | 82.320 | 79.840 | 80.460 | 56.528 | 3,992 |
| 2025-04-25 | 79.990 | 81.460 | 78.960 | 80.520 | 56.570 | 4,093 |
| 2025-04-24 | 79.450 | 80.680 | 78.110 | 80.000 | 56.205 | 3,434 |
| 2025-04-23 | 78.680 | 79.160 | 78.060 | 79.040 | 55.530 | 2,707 |
| 2025-04-22 | 78.000 | 78.700 | 77.500 | 78.410 | 55.088 | 2,175 |
| 2025-04-17 | 78.010 | 78.500 | 78.000 | 78.070 | 54.849 | 342 |
| 2025-04-16 | 78.000 | 78.450 | 77.400 | 77.700 | 54.589 | 2,627 |
| 2025-04-15 | 76.990 | 78.000 | 76.830 | 77.620 | 54.533 | 1,050 |
| 2025-04-14 | 76.660 | 77.450 | 76.470 | 77.450 | 54.413 | 1,945 |
| 2025-04-11 | 76.530 | 77.990 | 76.420 | 76.640 | 53.844 | 3,241 |
| 2025-04-10 | 77.750 | 77.890 | 76.030 | 77.290 | 54.301 | 6,413 |
| 2025-04-09 | 77.000 | 77.000 | 75.630 | 76.990 | 54.090 | 3,773 |
| 2025-04-08 | 76.830 | 76.830 | 75.140 | 76.080 | 53.451 | 8,105 |
| 2025-04-07 | 76.640 | 77.230 | 75.970 | 76.060 | 53.437 | 2,303 |
| 2025-04-04 | 78.090 | 78.810 | 77.000 | 77.000 | 54.097 | 2,653 |
| 2025-04-03 | 78.150 | 78.820 | 76.740 | 78.780 | 55.348 | 5,713 |
| 2025-04-02 | 78.800 | 79.480 | 77.230 | 77.840 | 54.687 | 1,165 |
| 2025-04-01 | 78.810 | 78.810 | 77.010 | 78.800 | 55.362 | 1,937 |
| 2025-03-31 | 80.980 | 80.980 | 79.010 | 79.120 | 55.010 | 2,452 |
| 2025-03-28 | 78.660 | 81.100 | 77.570 | 81.100 | 56.387 | 1,980 |
| 2025-03-27 | 78.320 | 79.990 | 77.540 | 78.660 | 54.690 | 7,289 |
| 2025-03-26 | 77.900 | 79.220 | 77.600 | 78.310 | 54.447 | 3,764 |
| 2025-03-25 | 77.900 | 77.980 | 76.860 | 77.890 | 54.155 | 8,439 |
| 2025-03-24 | 77.990 | 78.220 | 76.520 | 77.590 | 53.947 | 7,421 |
| 2025-03-21 | 77.710 | 78.000 | 76.770 | 77.800 | 54.093 | 4,187 |
| 2025-03-20 | 77.800 | 77.800 | 76.300 | 77.420 | 53.828 | 2,331 |
| 2025-03-19 | 77.080 | 77.780 | 75.630 | 77.700 | 54.023 | 2,207 |
| 2025-03-18 | 77.500 | 77.500 | 76.300 | 77.060 | 53.578 | 3,460 |
| 2025-03-17 | 77.120 | 78.000 | 75.930 | 78.000 | 54.232 | 1,595 |
| 2025-03-14 | 76.950 | 77.980 | 76.500 | 77.110 | 53.613 | 1,385 |
| 2025-03-13 | 76.400 | 76.980 | 75.140 | 76.970 | 53.515 | 3,974 |
| 2025-03-12 | 75.960 | 76.150 | 75.400 | 75.700 | 52.632 | 1,773 |
| 2025-03-11 | 75.780 | 75.790 | 75.060 | 75.660 | 52.605 | 2,081 |
| 2025-03-10 | 76.190 | 76.190 | 75.150 | 76.160 | 52.952 | 1,848 |
| 2025-03-07 | 75.740 | 76.220 | 74.220 | 76.220 | 52.994 | 2,199 |
| 2025-03-06 | 76.990 | 76.990 | 74.170 | 75.740 | 52.660 | 11,640 |
| 2025-03-05 | 75.620 | 75.620 | 73.810 | 74.800 | 52.007 | 2,015 |
| 2025-02-28 | 77.100 | 77.400 | 76.760 | 76.760 | 52.820 | 652 |
| 2025-02-27 | 78.200 | 78.200 | 75.820 | 76.700 | 52.779 | 1,260 |
| 2025-02-26 | 77.770 | 78.060 | 75.500 | 77.900 | 53.604 | 10,369 |
| 2025-02-25 | 76.430 | 77.780 | 76.120 | 77.190 | 53.116 | 1,669 |
| 2025-02-24 | 77.800 | 77.990 | 75.760 | 77.950 | 53.639 | 4,528 |
| 2025-02-21 | 74.380 | 76.390 | 74.020 | 76.320 | 52.517 | 4,454 |
| 2025-02-20 | 75.150 | 78.010 | 73.510 | 76.840 | 52.875 | 9,834 |
| 2025-02-19 | 74.130 | 75.240 | 73.120 | 75.240 | 51.774 | 6,637 |
| 2025-02-18 | 75.130 | 75.130 | 73.580 | 74.130 | 51.010 | 4,964 |
| 2025-02-17 | 72.820 | 74.990 | 72.820 | 74.990 | 51.602 | 2,521 |
| 2025-02-14 | 75.200 | 75.200 | 72.750 | 73.730 | 50.735 | 5,152 |
| 2025-02-13 | 74.610 | 75.240 | 73.480 | 73.750 | 50.749 | 2,484 |
| 2025-02-12 | 73.630 | 75.930 | 73.510 | 75.240 | 51.774 | 2,469 |
| 2025-02-11 | 73.400 | 75.480 | 73.400 | 74.920 | 51.554 | 1,396 |
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.