Itau Tempus Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 81.150 | 81.990 | 80.720 | 81.700 | 53.337 | 9,468 |
| 2024-11-08 | 81.520 | 81.910 | 80.850 | 81.150 | 52.978 | 3,035 |
| 2024-11-07 | 82.770 | 82.770 | 80.330 | 81.520 | 53.219 | 5,538 |
| 2024-11-06 | 82.400 | 83.220 | 82.380 | 82.770 | 54.035 | 5,629 |
| 2024-11-05 | 82.250 | 83.330 | 82.200 | 82.240 | 53.689 | 508 |
| 2024-11-04 | 82.960 | 83.810 | 82.100 | 82.300 | 53.728 | 2,999 |
| 2024-11-01 | 86.980 | 86.980 | 82.000 | 82.210 | 53.670 | 3,821 |
| 2024-10-31 | 85.150 | 85.390 | 84.320 | 84.340 | 54.362 | 18,477 |
| 2024-10-30 | 86.000 | 86.780 | 85.090 | 85.460 | 55.083 | 3,029 |
| 2024-10-29 | 86.280 | 86.600 | 85.300 | 86.090 | 55.490 | 2,231 |
| 2024-10-28 | 86.780 | 86.780 | 85.000 | 86.570 | 55.799 | 4,949 |
| 2024-10-25 | 85.990 | 86.650 | 85.120 | 86.230 | 55.580 | 1,622 |
| 2024-10-24 | 86.210 | 86.780 | 85.000 | 85.500 | 55.109 | 4,645 |
| 2024-10-23 | 86.780 | 86.780 | 85.040 | 86.220 | 55.573 | 5,123 |
| 2024-10-22 | 86.110 | 87.440 | 85.000 | 86.780 | 55.934 | 3,915 |
| 2024-10-21 | 85.950 | 87.480 | 85.010 | 86.110 | 55.502 | 2,520 |
| 2024-10-18 | 86.890 | 86.890 | 85.000 | 86.040 | 55.457 | 3,188 |
| 2024-10-17 | 85.600 | 87.450 | 85.470 | 86.210 | 55.567 | 3,318 |
| 2024-10-16 | 85.880 | 88.250 | 84.810 | 85.580 | 55.161 | 6,140 |
| 2024-10-15 | 85.140 | 88.570 | 85.030 | 85.880 | 55.354 | 4,930 |
| 2024-10-14 | 84.560 | 86.000 | 84.160 | 85.140 | 54.877 | 3,327 |
| 2024-10-11 | 86.000 | 86.000 | 84.070 | 84.560 | 54.503 | 5,581 |
| 2024-10-10 | 88.730 | 89.030 | 85.110 | 86.110 | 55.502 | 5,063 |
| 2024-10-09 | 87.680 | 89.010 | 87.000 | 87.000 | 56.076 | 2,321 |
| 2024-10-08 | 87.220 | 87.610 | 86.810 | 86.810 | 55.954 | 6,055 |
| 2024-10-07 | 88.790 | 88.900 | 88.600 | 88.600 | 57.107 | 420 |
| 2024-10-04 | 89.190 | 91.400 | 88.570 | 88.990 | 57.359 | 3,461 |
| 2024-10-03 | 91.000 | 91.000 | 88.760 | 88.760 | 57.210 | 6,510 |
| 2024-10-02 | 89.440 | 91.670 | 89.430 | 91.540 | 59.002 | 3,406 |
| 2024-10-01 | 90.090 | 91.770 | 88.900 | 89.000 | 57.365 | 1,403 |
| 2024-09-30 | 91.920 | 92.800 | 90.600 | 90.600 | 57.784 | 2,827 |
| 2024-09-27 | 91.590 | 93.240 | 91.000 | 91.480 | 58.345 | 3,969 |
| 2024-09-26 | 91.430 | 93.000 | 90.870 | 91.600 | 58.422 | 2,453 |
| 2024-09-25 | 91.100 | 92.840 | 91.000 | 91.100 | 58.103 | 2,022 |
| 2024-09-24 | 92.890 | 92.890 | 91.050 | 91.190 | 58.160 | 908 |
| 2024-09-23 | 92.360 | 93.220 | 91.060 | 91.200 | 58.167 | 2,730 |
| 2024-09-20 | 92.800 | 93.340 | 91.060 | 91.080 | 58.090 | 2,022 |
| 2024-09-19 | 91.600 | 93.350 | 91.350 | 92.000 | 58.677 | 1,406 |
| 2024-09-18 | 93.450 | 93.450 | 91.490 | 91.600 | 58.422 | 4,120 |
| 2024-09-17 | 92.550 | 93.790 | 92.400 | 92.440 | 58.958 | 3,350 |
| 2024-09-16 | 93.070 | 93.840 | 92.470 | 92.550 | 59.028 | 1,960 |
| 2024-09-13 | 92.940 | 93.980 | 92.570 | 92.780 | 59.174 | 984 |
| 2024-09-12 | 92.920 | 92.950 | 92.490 | 92.500 | 58.996 | 963 |
| 2024-09-11 | 93.370 | 93.380 | 92.320 | 92.920 | 59.264 | 409 |
| 2024-09-10 | 93.670 | 93.880 | 92.900 | 93.380 | 59.557 | 435 |
| 2024-09-09 | 93.380 | 95.070 | 93.340 | 93.660 | 59.736 | 1,312 |
| 2024-09-06 | 93.380 | 93.380 | 91.830 | 92.730 | 59.143 | 730 |
| 2024-09-05 | 93.360 | 93.360 | 91.350 | 93.310 | 59.513 | 1,711 |
| 2024-09-04 | 93.110 | 93.800 | 93.110 | 93.360 | 59.544 | 520 |
| 2024-09-03 | 93.160 | 93.600 | 93.150 | 93.420 | 59.583 | 951 |
| 2024-09-02 | 93.350 | 94.180 | 93.060 | 93.150 | 59.410 | 1,559 |
| 2024-08-30 | 94.290 | 94.600 | 93.710 | 94.140 | 59.519 | 3,051 |
| 2024-08-29 | 93.960 | 94.180 | 93.850 | 94.000 | 59.430 | 201 |
| 2024-08-28 | 94.020 | 95.380 | 93.890 | 93.890 | 59.361 | 1,730 |
| 2024-08-27 | 94.020 | 94.480 | 94.020 | 94.480 | 59.734 | 72 |
| 2024-08-26 | 95.500 | 95.500 | 93.820 | 94.880 | 59.987 | 759 |
| 2024-08-23 | 93.940 | 95.630 | 93.740 | 93.990 | 59.424 | 5,436 |
| 2024-08-22 | 93.620 | 95.940 | 93.620 | 94.370 | 59.664 | 2,776 |
| 2024-08-21 | 94.800 | 94.800 | 93.580 | 93.830 | 59.323 | 4,661 |
| 2024-08-20 | 95.070 | 96.400 | 94.330 | 95.270 | 60.233 | 1,693 |
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.