São Paulo - Delayed Quote BRL

Itau Total Return Fundo De Investimento Imobiliario (ITRI11.SA)

Compare
66.65
+0.23
+(0.35%)
At close: January 17 at 5:53:49 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202566.1267.1165.9966.6566.6526,322
Jan 16, 202566.6567.6666.1866.4266.4220,908
Jan 15, 202566.1267.6766.1266.4166.4117,789
Jan 14, 202567.1267.1265.6266.1266.1222,090
Jan 13, 202566.9268.0166.8567.1267.1225,632
Jan 10, 202567.2567.4866.3566.6366.6313,797
Jan 9, 202568.2169.0066.2767.2567.2540,225
Jan 8, 202569.7270.1468.1168.2168.2129,404
Jan 7, 202569.6970.9869.6969.9269.9214,216
Jan 6, 202570.1570.4069.2070.0370.0321,060
Jan 3, 202569.8071.4169.0670.1570.1511,565
Jan 2, 2025 0.70 Dividend
Jan 2, 202571.1571.1568.3069.8069.8019,573
Dec 30, 202473.6573.9372.0272.1571.4510,330
Dec 27, 202472.0073.9871.9572.9672.2524,638
Dec 26, 202471.0072.3670.3972.1271.4225,363
Dec 23, 202468.9671.6768.8971.0070.3136,390
Dec 20, 202468.1569.3568.0268.5467.8833,549
Dec 19, 202467.6569.6567.5568.1567.4925,425
Dec 18, 202467.9568.2467.5567.6566.9915,178
Dec 17, 202468.0169.3767.5467.9567.2928,810
Dec 16, 202468.7169.5067.5068.9068.2348,373
Dec 13, 202467.2368.5067.0668.2567.5932,525
Dec 12, 202468.4868.7466.0667.6266.9645,785
Dec 11, 202469.4069.4068.0868.9368.2649,555
Dec 10, 202470.9671.4468.8569.4068.7341,967
Dec 9, 202471.2671.5270.0270.9670.2736,728
Dec 6, 202470.4072.3770.3471.2770.5862,928
Dec 5, 202472.6173.3770.6071.3870.6952,972
Dec 4, 202475.6576.1172.5473.4072.6958,062
Dec 3, 202478.0078.0075.5176.1875.4437,257
Dec 2, 2024 0.80 Dividend
Dec 2, 202479.0079.1677.2078.0077.2421,957
Nov 29, 202479.7980.1878.8079.9678.3921,477
Nov 28, 202480.9580.9679.6279.9778.4023,597
Nov 27, 202480.6781.0080.1081.0079.4127,720
Nov 26, 202480.9081.0080.4080.8979.3029,384
Nov 25, 202481.0081.5080.7280.9079.3133,974
Nov 22, 202481.4881.4880.5381.0079.419,200
Nov 21, 202480.9081.2780.1580.4778.8926,068
Nov 19, 202481.0081.6180.4081.0479.4516,731
Nov 18, 202480.0981.2779.8381.0079.4121,158
Nov 14, 202480.1180.6679.5579.9078.3335,262
Nov 13, 202481.5081.5379.5280.1178.5435,069
Nov 12, 202481.0282.2381.0081.3179.7226,084
Nov 11, 202481.4182.9380.9981.0079.4132,061
Nov 8, 202480.8981.2980.3680.9779.3812,222
Nov 7, 202480.4581.9480.3080.6579.0712,353
Nov 6, 202481.1881.2580.3080.6579.0725,642
Nov 5, 202480.6182.0780.2781.4479.8427,755
Nov 4, 202481.5581.5580.5680.7079.1222,089
Nov 1, 2024 0.85 Dividend
Nov 1, 202481.6782.1480.9781.5579.9518,371
Oct 31, 202482.5583.5782.0483.1080.6425,180
Oct 30, 202481.0083.0081.0082.5580.1026,167
Oct 29, 202481.3581.8680.7181.2778.8615,334
Oct 28, 202479.9982.4979.9981.7279.3039,570
Oct 25, 202480.3980.7379.7179.9977.6233,568
Oct 24, 202480.7480.7479.2080.2077.8235,278
Oct 23, 202481.1381.7980.1280.7478.3527,355
Oct 22, 202481.1881.9480.8181.1178.7132,262
Oct 21, 202480.5782.0080.5781.1878.7724,084
Oct 18, 202480.4781.0080.1481.0078.6027,227
Oct 17, 202480.2080.8380.1680.4778.0921,459
Oct 16, 202480.5080.8780.1980.8778.4728,274
Oct 15, 202480.5081.8279.6280.3177.9340,719
Oct 14, 202479.8480.9379.6280.5078.1134,559
Oct 11, 202479.9080.1278.7179.8777.5043,834
Oct 10, 202481.8081.8080.1080.1477.7635,143
Oct 9, 202482.2082.3181.5881.8579.4216,441
Oct 8, 202483.2183.8782.0182.2079.7625,189
Oct 7, 202484.9884.9883.0283.5881.1019,107
Oct 4, 202485.1085.5084.2785.0782.5521,757
Oct 3, 202485.1185.5084.6085.2182.6820,195
Oct 2, 202485.2085.9584.2085.1282.6026,179
Oct 1, 2024 0.90 Dividend
Oct 1, 202487.0088.1685.5085.6583.1116,489
Sep 30, 202487.4287.4786.4187.0483.5917,848
Sep 27, 202485.8187.4685.8087.4283.9525,798
Sep 26, 202485.6686.4785.1185.8182.4124,885
Sep 25, 202487.1488.0682.8585.5282.1346,492
Sep 24, 202487.7588.0987.2187.7984.3112,315
Sep 23, 202487.5988.1086.9787.5184.0427,853
Sep 20, 202487.9288.5386.7687.6184.1328,908
Sep 19, 202487.8988.6587.5087.9284.4314,388
Sep 18, 202488.1788.3987.5287.8884.3912,006
Sep 17, 202488.7088.7087.6288.1784.6720,606
Sep 16, 202488.6589.2088.2088.7585.2321,312
Sep 13, 202488.5789.2188.2988.6885.1612,067
Sep 12, 202489.1989.3688.5088.6085.0922,741
Sep 11, 202489.8990.4089.0889.1885.6413,709
Sep 10, 202490.1690.9788.4789.8886.3124,198
Sep 9, 202490.7091.1390.0490.4186.8217,616
Sep 6, 202491.0091.4790.0190.6987.0928,179
Sep 5, 202491.1791.8190.7690.9487.3317,586
Sep 4, 202491.4091.5090.7891.1787.5514,444
Sep 3, 202491.6992.0091.3591.4087.7711,752
Sep 2, 2024 0.88 Dividend
Sep 2, 202491.3591.9891.0591.5787.9411,247
Aug 30, 202492.3292.8092.0692.2387.733,758
Aug 29, 202491.9892.5391.8992.0687.567,503
Aug 28, 202492.1292.5591.9892.0787.579,570
Aug 27, 202492.4192.8891.9792.1187.6121,077
Aug 26, 202492.7092.7091.8691.9187.429,702
Aug 23, 202491.9092.5791.9092.4687.949,840
Aug 22, 202492.2392.7092.0392.2087.7013,964
Aug 21, 202492.1292.8892.1292.2187.718,447
Aug 20, 202492.0292.9792.0292.5087.987,388
Aug 19, 202492.5192.6491.8592.5087.9811,678
Aug 16, 202492.4592.6791.7792.5688.0417,716
Aug 15, 202491.9392.5691.9392.5087.987,870
Aug 14, 202491.6392.6191.6392.1087.609,289
Aug 13, 202492.5492.5491.5091.6287.1512,980
Aug 12, 202492.2792.9291.5992.5688.0414,982
Aug 9, 202491.5093.0091.4591.7187.2316,734
Aug 8, 202492.1592.9091.3591.5087.0313,588
Aug 7, 202492.9092.9091.6692.1587.6511,926
Aug 6, 202494.1594.5392.8393.1588.606,287
Aug 5, 202494.6994.6992.9693.7789.196,710
Aug 2, 202493.7695.2893.7694.9290.289,931
Aug 1, 2024 0.85 Dividend
Aug 1, 202494.9694.9693.3494.3989.7814,572
Jul 31, 202494.4095.1494.0094.4689.048,302
Jul 30, 202494.6795.9894.4094.5989.1618,139
Jul 29, 202494.6596.9594.2994.3688.9428,597
Jul 26, 202494.9996.3094.2194.7689.3214,574
Jul 25, 202494.7495.6894.2994.9889.5312,197
Jul 24, 202495.8796.0094.7395.3189.846,132
Jul 23, 202495.2396.2894.6396.0090.4911,055
Jul 22, 202497.2097.7594.7095.2389.7631,710
Jul 19, 202496.4597.9994.2497.1991.6116,521
Jul 18, 202495.9996.4393.7595.4089.9218,714
Jul 17, 202493.2096.6392.1395.1289.6630,236
Jul 16, 202494.7394.7492.3393.2087.8522,149
Jul 15, 202494.7594.7594.2494.3288.915,100
Jul 12, 202494.3895.0994.2094.6089.174,862
Jul 11, 202495.2795.8594.3194.3788.955,102
Jul 10, 202495.1296.7894.6395.2789.8015,282
Jul 9, 202496.6896.8594.0295.1289.666,933
Jul 8, 202493.5097.8091.5096.5090.9646,218
Jul 5, 202489.9094.9989.1593.9088.5154,160
Jul 4, 202489.9989.9989.2789.8884.7214,662
Jul 3, 202490.7590.9989.4190.0084.8312,574
Jul 2, 202490.8492.6990.3290.7585.5419,435
Jul 1, 2024 0.81 Dividend
Jul 1, 202491.2095.6890.8191.2085.9715,709
Jun 28, 202491.0293.2291.0292.0085.96100,889
Jun 27, 202491.0091.8790.6291.0185.0325,089
Jun 26, 202492.2292.2290.5091.0085.0216,847
Jun 25, 202491.7093.4990.2492.2386.1741,899
Jun 24, 202490.5492.0090.3691.6985.6733,383
Jun 21, 202491.0091.0890.2790.5584.6016,795
Jun 20, 202491.2192.2690.8591.5085.4923,105
Jun 19, 202492.3992.5790.8291.3985.3919,074
Jun 18, 202491.4992.6190.9791.9885.9422,439
Jun 17, 202492.5992.6190.8591.3085.3024,729
Jun 14, 202490.3892.6190.0090.0184.1017,576
Jun 13, 202490.3192.6189.3390.3784.4320,953
Jun 12, 202490.5092.6289.0690.8884.9138,624
Jun 11, 202490.2791.0988.1691.0885.1034,429
Jun 10, 202491.6491.6490.2490.5984.6415,585
Jun 7, 202492.3092.4891.5591.6485.6215,760
Jun 6, 202492.7593.0892.1692.4086.338,526
Jun 5, 202493.5995.2992.1892.7386.6411,786
Jun 4, 202492.8093.7392.2392.5586.4714,106
Jun 3, 2024 0.70 Dividend
Jun 3, 202493.2294.1692.1093.3087.1713,882
May 31, 202494.4096.1994.0394.8687.973,799
May 29, 202494.8695.2093.9194.4187.569,534
May 28, 202495.2195.8794.0994.8687.975,983
May 27, 202495.3996.6795.3195.5188.582,610
May 24, 202494.0195.9793.8795.4088.485,223
May 23, 202494.6196.3594.0094.0087.189,606
May 22, 202494.7094.9993.8994.6187.742,937
May 21, 202494.3994.8593.7394.3387.485,130
May 20, 202494.7894.7893.5694.4087.553,606
May 17, 202494.0194.6093.9594.4687.603,049
May 16, 202494.0294.3093.3593.3586.572,606
May 15, 202493.9994.7993.2094.0587.228,431
May 14, 202493.2494.8793.2493.9387.1112,609
May 13, 202493.0196.8692.8293.0286.2710,438
May 10, 202495.0196.2491.1593.0186.2633,292
May 9, 202497.8897.8893.8094.1387.3011,759
May 8, 202497.1099.5096.0096.1989.217,669
May 7, 202497.9099.8196.5297.0590.013,081
May 6, 2024100.85100.8595.2196.0089.034,145
May 3, 202498.9399.8097.6297.6690.572,233
May 2, 2024 0.54 Dividend
May 2, 2024101.60101.6093.6996.9989.955,509
Apr 30, 2024101.98102.99100.63102.3094.373,269
Apr 29, 2024102.99102.99100.00100.2192.454,210
Apr 26, 2024101.54103.00100.76102.9995.012,241
Apr 25, 2024101.61102.37101.56101.5693.69901
Apr 24, 2024102.20103.00101.55102.3894.451,647
Apr 23, 2024101.86102.47101.85102.0094.10593
Apr 22, 2024102.47102.50101.50101.8293.935,350
Apr 19, 2024102.05102.50101.61102.5094.563,258
Apr 18, 2024102.10103.67102.01102.0294.121,241
Apr 17, 2024103.00103.97101.60101.8593.964,469
Apr 16, 2024102.51103.93102.51103.0095.021,743
Apr 15, 2024102.50102.88102.10102.5094.56891
Apr 12, 2024102.01102.98101.72102.1094.193,327
Apr 11, 2024102.30102.80102.30102.8094.83625
Apr 10, 2024103.00103.00101.82101.8293.93809
Apr 9, 2024102.88103.98102.07102.0894.171,397
Apr 8, 2024103.93103.99101.59103.9095.853,370
Apr 5, 2024102.00103.99100.50103.9795.912,012
Apr 4, 202499.90102.2999.52100.1292.362,821
Apr 3, 2024100.50100.56100.00100.0092.25631