Itau Tempus Fundo De Investimento Imobiliario (BVMF:TMPS11)
Brazil · Delayed Price · Currency is BRL 75.86
+0.58 (0.77%)
At close: May 22, 2026
BVMF:TMPS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.02 | 76.02 | 74.51 | 75.86 | 75.86 | 0.77% | 1,434 |
| May 21, 2026 | 75.51 | 75.83 | 75.01 | 75.28 | 75.28 | 0.11% | 854 |
| May 20, 2026 | 75.14 | 75.46 | 75.04 | 75.20 | 75.20 | 0.51% | 549 |
| May 19, 2026 | 75.54 | 75.82 | 74.82 | 74.82 | 74.82 | -0.95% | 58 |
| May 18, 2026 | 75.50 | 75.64 | 74.69 | 75.54 | 75.54 | -0.59% | 2,816 |
| May 15, 2026 | 75.27 | 75.99 | 73.61 | 75.99 | 75.99 | 1.37% | 2,876 |
| May 14, 2026 | 75.45 | 76.28 | 74.09 | 74.96 | 74.96 | -0.65% | 2,628 |
| May 13, 2026 | 76.19 | 76.64 | 75.00 | 75.45 | 75.45 | -0.55% | 4,175 |
| May 12, 2026 | 76.29 | 76.90 | 75.71 | 75.87 | 75.87 | -1.08% | 3,213 |
| May 11, 2026 | 78.92 | 78.92 | 76.50 | 76.70 | 76.70 | -0.22% | 2,151 |
| May 8, 2026 | 77.60 | 78.93 | 76.31 | 76.87 | 76.87 | -0.93% | 1,603 |
| May 7, 2026 | 78.94 | 78.94 | 76.50 | 77.59 | 77.59 | -0.09% | 5,701 |
| May 6, 2026 | 76.80 | 78.83 | 76.71 | 77.66 | 77.66 | 1.53% | 6,253 |
| May 5, 2026 | 76.94 | 77.61 | 76.40 | 76.49 | 76.49 | -0.58% | 978 |
| May 4, 2026 | 77.90 | 77.96 | 76.00 | 76.94 | 76.94 | -0.16% | 3,941 |
| Apr 30, 2026 | 77.74 | 77.91 | 75.73 | 77.91 | 77.06 | 3.00% | 1,321 |
| Apr 29, 2026 | 75.80 | 77.92 | 75.52 | 75.64 | 74.81 | -0.13% | 4,806 |
| Apr 28, 2026 | 75.36 | 75.99 | 75.36 | 75.74 | 74.91 | 0.65% | 464 |
| Apr 27, 2026 | 75.98 | 76.30 | 75.25 | 75.25 | 74.43 | -0.96% | 385 |
| Apr 24, 2026 | 75.78 | 76.09 | 75.02 | 75.98 | 75.15 | 1.01% | 5,049 |
| Apr 23, 2026 | 75.00 | 76.89 | 74.90 | 75.22 | 74.40 | 0.43% | 11,877 |
| Apr 22, 2026 | 87.42 | 87.42 | 87.11 | 87.40 | 74.08 | -0.09% | 564 |
| Apr 20, 2026 | 86.79 | 87.50 | 86.79 | 87.48 | 74.15 | 1.23% | 1,257 |
| Apr 17, 2026 | 86.99 | 87.00 | 86.42 | 86.42 | 73.25 | - | 1,303 |
| Apr 16, 2026 | 86.47 | 87.00 | 85.51 | 86.42 | 73.25 | 1.17% | 2,704 |
| Apr 15, 2026 | 85.45 | 85.99 | 85.34 | 85.42 | 72.40 | -0.13% | 3,809 |
| Apr 14, 2026 | 85.57 | 86.70 | 85.46 | 85.53 | 72.50 | -0.49% | 9,005 |
| Apr 13, 2026 | 86.78 | 86.78 | 85.65 | 85.95 | 72.85 | 0.02% | 340 |
| Apr 10, 2026 | 86.95 | 86.95 | 85.04 | 85.93 | 72.84 | 0.32% | 1,914 |
| Apr 9, 2026 | 85.32 | 87.44 | 85.32 | 85.66 | 72.61 | 0.54% | 4,920 |
| Apr 8, 2026 | 85.20 | 85.32 | 85.03 | 85.20 | 72.22 | -0.01% | 2,445 |
| Apr 7, 2026 | 85.31 | 85.51 | 84.92 | 85.21 | 72.23 | 0.26% | 1,589 |
| Apr 6, 2026 | 85.99 | 86.95 | 84.80 | 84.99 | 72.04 | -0.94% | 2,872 |
| Apr 2, 2026 | 85.44 | 86.00 | 84.74 | 85.80 | 72.73 | 0.80% | 1,269 |
| Apr 1, 2026 | 85.78 | 85.78 | 84.63 | 85.12 | 72.15 | -0.48% | 2,428 |
| Mar 31, 2026 | 86.64 | 86.64 | 85.41 | 86.38 | 72.50 | 1.15% | 3,861 |
| Mar 30, 2026 | 86.71 | 86.71 | 85.33 | 85.40 | 71.68 | 0.12% | 1,697 |
| Mar 27, 2026 | 85.48 | 86.70 | 85.30 | 85.30 | 71.59 | - | 697 |
| Mar 26, 2026 | 85.88 | 85.96 | 85.29 | 85.30 | 71.59 | -0.66% | 3,517 |
| Mar 25, 2026 | 86.44 | 86.98 | 85.65 | 85.87 | 72.07 | 0.09% | 160 |
| Mar 24, 2026 | 86.44 | 86.98 | 85.34 | 85.79 | 72.00 | - | 619 |
| Mar 23, 2026 | 86.50 | 86.50 | 85.29 | 85.79 | 72.00 | 0.57% | 2,990 |
| Mar 20, 2026 | 85.65 | 86.73 | 85.30 | 85.30 | 71.59 | 0.01% | 4,977 |
| Mar 19, 2026 | 85.30 | 86.39 | 85.29 | 85.29 | 71.58 | -1.38% | 867 |
| Mar 18, 2026 | 86.37 | 86.49 | 85.29 | 86.48 | 72.58 | 0.93% | 3,874 |
| Mar 17, 2026 | 85.94 | 86.05 | 85.32 | 85.68 | 71.91 | -0.30% | 580 |
| Mar 16, 2026 | 85.18 | 85.94 | 85.00 | 85.94 | 72.13 | 0.89% | 6,560 |
| Mar 13, 2026 | 86.50 | 86.70 | 84.53 | 85.18 | 71.49 | -1.53% | 5,346 |
| Mar 12, 2026 | 86.86 | 87.16 | 86.50 | 86.50 | 72.60 | - | 1,420 |
| Mar 11, 2026 | 86.76 | 87.24 | 86.11 | 86.50 | 72.60 | -0.78% | 3,310 |