Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 73.400 | 75.480 | 73.400 | 74.920 | 51.554 | 1,396 |
| 2025-02-10 | 74.900 | 74.900 | 73.260 | 73.790 | 50.776 | 764 |
| 2025-02-07 | 75.070 | 75.070 | 73.020 | 74.990 | 51.602 | 1,277 |
| 2025-02-06 | 75.900 | 76.950 | 72.570 | 75.070 | 51.657 | 2,739 |
| 2025-02-05 | 73.600 | 75.450 | 73.600 | 75.140 | 51.705 | 2,391 |
| 2025-02-04 | 75.990 | 76.570 | 73.550 | 74.410 | 51.203 | 3,359 |
| 2025-02-03 | 78.120 | 78.120 | 73.620 | 76.950 | 52.951 | 4,455 |
| 2025-01-31 | 78.100 | 78.700 | 77.070 | 77.990 | 53.150 | 3,834 |
| 2025-01-30 | 78.750 | 78.750 | 77.350 | 77.790 | 53.014 | 1,963 |
| 2025-01-29 | 78.320 | 78.990 | 76.570 | 78.890 | 53.764 | 2,348 |
| 2025-01-28 | 77.310 | 81.990 | 76.540 | 78.320 | 53.375 | 6,520 |
| 2025-01-27 | 76.520 | 78.990 | 76.300 | 76.540 | 52.162 | 5,590 |
| 2025-01-24 | 76.370 | 76.930 | 75.740 | 75.800 | 51.658 | 1,295 |
| 2025-01-23 | 76.500 | 76.970 | 75.180 | 76.070 | 51.842 | 3,586 |
| 2025-01-22 | 77.660 | 79.450 | 76.070 | 77.070 | 52.523 | 2,820 |
| 2025-01-21 | 78.250 | 79.890 | 77.320 | 77.660 | 52.925 | 2,418 |
| 2025-01-20 | 78.090 | 79.450 | 76.260 | 77.500 | 52.816 | 2,810 |
| 2025-01-17 | 80.920 | 80.920 | 78.090 | 78.090 | 53.218 | 4,454 |
| 2025-01-16 | 80.530 | 80.940 | 78.840 | 79.840 | 54.411 | 1,688 |
| 2025-01-15 | 81.160 | 81.160 | 78.770 | 80.070 | 54.568 | 3,835 |
| 2025-01-14 | 78.610 | 81.190 | 78.130 | 79.140 | 53.934 | 5,923 |
| 2025-01-13 | 81.170 | 82.470 | 78.610 | 79.730 | 54.336 | 10,161 |
| 2025-01-10 | 78.120 | 81.490 | 78.120 | 81.170 | 55.318 | 2,642 |
| 2025-01-09 | 79.830 | 80.460 | 78.020 | 79.950 | 54.486 | 6,926 |
| 2025-01-08 | 80.000 | 81.490 | 77.560 | 79.830 | 54.404 | 8,559 |
| 2025-01-07 | 79.920 | 82.900 | 77.340 | 80.300 | 54.725 | 12,123 |
| 2025-01-06 | 76.520 | 79.990 | 76.520 | 79.920 | 54.466 | 17,030 |
| 2025-01-03 | 76.000 | 82.880 | 75.560 | 76.500 | 52.135 | 5,860 |
| 2025-01-02 | 76.550 | 77.980 | 74.820 | 75.870 | 51.706 | 2,236 |
| 2024-12-30 | 79.780 | 79.780 | 78.010 | 78.200 | 52.078 | 1,271 |
| 2024-12-27 | 79.220 | 79.780 | 77.410 | 79.440 | 52.904 | 9,838 |
| 2024-12-26 | 74.600 | 78.850 | 74.600 | 78.430 | 52.231 | 6,952 |
| 2024-12-23 | 74.520 | 76.330 | 72.010 | 74.900 | 49.881 | 9,372 |
| 2024-12-20 | 75.130 | 75.130 | 71.410 | 74.520 | 49.628 | 3,394 |
| 2024-12-19 | 74.250 | 74.740 | 73.070 | 74.120 | 49.361 | 4,903 |
| 2024-12-18 | 77.000 | 79.000 | 73.940 | 73.940 | 49.241 | 18,597 |
| 2024-12-17 | 77.000 | 79.790 | 76.020 | 76.850 | 51.179 | 3,183 |
| 2024-12-16 | 78.700 | 79.680 | 77.550 | 77.910 | 51.885 | 1,495 |
| 2024-12-13 | 79.450 | 79.450 | 77.560 | 77.920 | 51.892 | 2,163 |
| 2024-12-12 | 78.970 | 79.450 | 77.010 | 79.450 | 52.911 | 3,732 |
| 2024-12-11 | 77.070 | 78.450 | 76.020 | 77.830 | 51.832 | 6,580 |
| 2024-12-10 | 78.870 | 78.890 | 76.020 | 78.890 | 52.538 | 6,523 |
| 2024-12-09 | 78.970 | 78.970 | 75.720 | 78.890 | 52.538 | 6,599 |
| 2024-12-06 | 76.800 | 78.450 | 75.150 | 78.190 | 52.072 | 4,486 |
| 2024-12-05 | 78.370 | 79.600 | 76.500 | 77.580 | 51.665 | 7,514 |
| 2024-12-04 | 78.760 | 79.550 | 76.840 | 77.250 | 51.446 | 4,673 |
| 2024-12-03 | 80.650 | 80.650 | 78.700 | 78.760 | 52.451 | 4,480 |
| 2024-12-02 | 81.470 | 83.980 | 80.620 | 80.650 | 53.710 | 7,011 |
| 2024-11-29 | 83.980 | 84.620 | 81.260 | 82.690 | 53.983 | 6,411 |
| 2024-11-28 | 82.990 | 83.350 | 81.160 | 82.100 | 53.598 | 2,542 |
| 2024-11-27 | 84.640 | 84.640 | 82.620 | 83.350 | 54.414 | 3,864 |
| 2024-11-26 | 83.500 | 85.300 | 83.330 | 84.580 | 55.217 | 2,269 |
| 2024-11-25 | 82.850 | 89.900 | 82.450 | 84.220 | 54.982 | 6,247 |
| 2024-11-22 | 82.550 | 82.600 | 81.760 | 82.280 | 53.715 | 2,740 |
| 2024-11-21 | 82.000 | 82.550 | 81.590 | 82.550 | 53.891 | 3,773 |
| 2024-11-19 | 82.300 | 82.300 | 81.500 | 81.890 | 53.461 | 2,998 |
| 2024-11-18 | 82.300 | 82.300 | 81.500 | 81.840 | 53.428 | 6,527 |
| 2024-11-14 | 82.010 | 82.800 | 81.810 | 82.310 | 53.735 | 1,266 |
| 2024-11-13 | 82.470 | 82.470 | 81.600 | 81.620 | 53.284 | 1,205 |
| 2024-11-12 | 81.700 | 82.690 | 81.570 | 82.480 | 53.846 | 3,045 |
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.