Itau Tempus Fundo Investimento Imobiliario Unica (TMPS11)

TMPS11
🏛️ Brasil →
80.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 77.89 79.33 77.32 77.33 0.0M
2023-12-27 79.63 79.66 77.22 77.32 0.0M
2023-12-26 76.20 77.71 76.20 77.71 0.0M
2023-12-22 76.12 76.84 75.53 76.47 0.0M
2023-12-21 75.44 75.90 75.44 75.89 0.0M
2023-12-20 75.15 75.23 74.90 75.15 0.0M
2023-12-19 76.12 76.12 74.65 75.15 0.0M
2023-12-18 76.41 76.41 75.87 76.12 0.0M
2023-12-15 75.47 75.84 74.78 75.83 0.0M
2023-12-14 75.50 75.54 75.50 75.54 0.0M
2023-12-13 74.21 75.54 74.21 75.49 0.0M
2023-12-12 75.51 75.54 74.08 74.21 0.0M
2023-12-11 75.59 75.59 75.28 75.51 0.0M
2023-12-08 75.59 75.59 74.45 75.59 0.0M
2023-12-07 74.77 76.15 74.77 75.83 0.0M
2023-12-06 74.78 76.18 74.74 74.77 0.0M
2023-12-05 74.86 75.59 73.97 74.78 0.0M
2023-12-04 75.61 75.91 74.80 74.89 0.0M
2023-12-01 76.40 76.40 75.60 75.60 0.0M
2023-11-30 75.57 75.57 75.54 75.54 0.0M
2023-11-29 75.83 75.83 75.51 75.54 0.0M
2023-11-28 75.87 75.87 75.79 75.83 0.0M
2023-11-27 75.87 75.87 75.56 75.58 0.0M
2023-11-24 75.92 75.92 75.63 75.87 0.0M
2023-11-23 76.31 76.31 75.63 76.00 0.0M
2023-11-22 76.27 76.92 76.27 76.42 0.0M
2023-11-21 78.05 78.05 76.11 76.11 0.0M
2023-11-20 77.93 78.06 77.76 78.06 0.0M
2023-11-17 75.79 79.61 75.79 77.76 0.0M
2023-11-16 75.50 76.08 75.50 75.79 0.0M
2023-11-14 76.34 76.34 75.79 75.79 0.0M
2023-11-13 73.86 76.35 73.86 76.33 0.0M
2023-11-10 74.01 75.18 73.85 73.86 0.0M
2023-11-09 74.29 74.29 74.00 74.01 0.0M
2023-11-08 73.45 74.30 73.45 74.29 0.0M
2023-11-07 73.49 74.02 72.83 73.45 0.0M
2023-11-06 73.94 73.94 73.41 73.49 0.0M
2023-11-03 73.97 73.97 73.94 73.94 0.0M
2023-11-01 76.16 76.28 72.57 72.81 0.0M
2023-10-31 76.78 76.78 76.25 76.45 0.0M
2023-10-30 76.49 78.31 76.24 76.79 0.0M
2023-10-27 77.20 77.20 76.49 76.49 0.0M
2023-10-26 76.89 77.20 76.89 77.20 0.0M
2023-10-25 76.51 76.61 76.51 76.59 0.0M
2023-10-24 77.90 77.90 77.69 77.69 0.0M
2023-10-23 77.81 77.81 77.59 77.61 0.0M
2023-10-20 77.78 77.81 77.77 77.81 0.0M
2023-10-19 78.16 78.17 78.07 78.09 0.0M
2023-10-18 78.81 78.81 78.16 78.47 0.0M
2023-10-17 78.56 78.78 78.56 78.78 0.0M
2023-10-16 78.09 78.88 78.09 78.45 0.0M
2023-10-13 79.67 79.67 78.99 79.00 0.0M
2023-10-11 79.68 79.68 79.67 79.67 0.0M
2023-10-10 79.76 79.76 79.67 79.68 0.0M
2023-10-09 80.44 80.44 79.76 79.76 0.0M
2023-10-06 79.83 80.53 79.83 80.44 0.0M
2023-10-05 80.48 80.48 79.52 79.52 0.0M
2023-10-04 80.53 81.10 80.47 81.10 0.0M
2023-10-03 79.90 80.53 79.90 80.53 0.0M
2023-10-02 80.12 80.86 79.83 79.90 0.0M
2023-09-29 80.14 80.14 78.97 79.72 0.0M
2023-09-28 80.94 80.94 80.13 80.14 0.0M
2023-09-27 81.20 81.20 80.54 80.54 0.0M
2023-09-26 81.58 81.58 80.71 80.80 0.0M
2023-09-25 82.72 82.72 81.59 81.59 0.0M
2023-09-22 81.89 81.89 81.50 81.89 0.0M
2023-09-21 82.31 82.31 81.89 81.89 0.0M
2023-09-20 82.71 82.71 82.30 82.31 0.0M
2023-09-19 82.72 82.72 82.72 82.72 0.0M
2023-09-18 82.37 82.37 82.29 82.37 0.0M
2023-09-15 82.72 82.72 82.72 82.72 0.0M
2023-09-14 83.57 83.57 82.33 82.72 0.0M
2023-09-13 82.20 83.59 82.19 82.59 0.0M
2023-09-12 82.17 83.70 81.64 82.20 0.0M
2023-09-11 83.00 83.78 80.43 80.95 0.0M
2023-09-08 80.64 83.78 80.64 83.00 0.0M
2023-09-06 82.60 83.47 81.80 82.64 0.0M
2023-09-05 82.61 83.02 82.59 82.60 0.0M
2023-09-04 81.86 82.65 81.86 82.25 0.0M
2023-09-01 82.44 82.44 82.07 82.09 0.0M
2023-08-31 82.57 82.57 82.13 82.45 0.0M
2023-08-30 82.46 82.46 82.46 82.46 0.0M
2023-08-29 81.98 82.06 81.98 82.06 0.0M
2023-08-28 83.11 83.39 82.35 82.35 0.0M
2023-08-25 82.42 82.42 82.04 82.06 0.0M
2023-08-24 82.02 82.02 82.02 82.02 0.0M
2023-08-23 81.82 82.02 81.82 82.02 0.0M
2023-08-22 82.77 82.77 81.82 81.82 0.0M
2023-08-21 83.15 83.15 81.98 82.36 0.0M
2023-08-18 81.82 82.37 81.82 82.37 0.0M
2023-08-17 81.21 81.62 81.21 81.62 0.0M
2023-08-16 82.75 83.15 81.59 81.62 0.0M
2023-08-15 83.15 83.15 82.06 82.75 0.0M
2023-08-14 82.90 82.96 82.02 82.02 0.0M
2023-08-11 82.80 82.81 82.02 82.50 0.0M
2023-08-10 82.02 82.82 82.02 82.02 0.0M
2023-08-09 82.04 82.82 82.02 82.42 0.0M
2023-08-08 82.43 82.64 82.05 82.45 0.0M
2023-08-07 82.04 82.84 82.04 82.44 0.0M
2023-08-04 82.51 82.92 82.02 82.03 0.0M
2023-08-03 82.02 82.92 82.02 82.92 0.0M
2023-08-02 82.43 82.77 82.02 82.02 0.0M
2023-08-01 82.02 82.84 82.02 82.43 0.0M
2023-07-31 82.33 82.84 82.00 82.42 0.0M
2023-07-28 82.31 82.67 81.89 82.32 0.0M
2023-07-27 81.86 82.32 81.86 81.89 0.0M
2023-07-26 82.18 82.26 81.81 81.86 0.0M
2023-07-25 82.21 82.61 81.86 82.20 0.0M
2023-07-24 82.81 82.81 81.81 81.81 0.0M
2023-07-21 82.84 82.84 81.79 81.86 0.0M
2023-07-20 82.42 83.24 82.42 82.84 0.0M
2023-07-19 83.42 83.42 81.82 82.00 0.0M
2023-07-18 81.79 83.01 81.79 83.01 0.0M
2023-07-17 83.81 83.81 81.15 81.79 0.0M
2023-07-14 82.98 83.39 82.56 82.57 0.0M
2023-07-13 82.64 83.84 82.64 82.99 0.0M
2023-07-12 81.32 82.64 81.15 82.14 0.0M
2023-07-11 81.15 81.32 81.15 81.15 0.0M
2023-07-10 81.13 81.32 81.13 81.15 0.0M
2023-07-07 81.32 81.32 81.08 81.08 0.0M
2023-07-06 81.86 81.86 81.08 81.32 0.0M
2023-07-05 80.77 82.18 80.62 82.18 0.0M
2023-07-04 80.68 81.08 80.68 80.68 0.0M
2023-07-03 80.30 80.69 80.30 80.69 0.0M
2023-06-30 80.06 80.06 78.91 79.30 0.0M
2023-06-29 80.06 80.06 80.06 80.06 0.0M
2023-06-28 79.38 81.28 79.38 80.07 0.0M
2023-06-27 80.61 80.61 79.37 79.38 0.0M
2023-06-26 81.21 81.21 80.61 81.01 0.0M
2023-06-23 81.21 81.21 80.84 81.21 0.0M
2023-06-22 81.22 81.62 80.95 81.62 0.0M
2023-06-21 81.22 81.22 81.07 81.22 0.0M
2023-06-20 80.83 81.24 80.83 81.22 0.0M
2023-06-19 80.84 81.85 80.82 80.83 0.0M
2023-06-16 81.48 81.49 79.67 80.01 0.0M
2023-06-15 82.78 83.21 81.89 81.89 0.0M
2023-06-14 82.79 82.81 82.78 82.78 0.0M
2023-06-13 80.43 82.38 80.43 82.38 0.0M
2023-06-12 80.84 80.84 80.03 80.04 0.0M
2023-06-09 81.24 81.64 81.24 81.64 0.0M
2023-06-07 82.28 83.51 80.84 80.84 0.0M
2023-06-06 82.69 82.69 82.28 82.28 0.0M
2023-06-05 82.38 82.69 80.15 82.69 0.0M
2023-06-02 83.15 83.15 82.38 82.38 0.0M
2023-06-01 83.34 83.34 83.15 83.15 0.0M
2023-05-31 84.87 84.87 84.04 84.05 0.0M
2023-05-30 86.19 86.19 84.46 84.46 0.0M
2023-05-29 84.15 86.23 84.15 85.57 0.0M
2023-05-26 83.80 84.46 82.28 82.29 0.0M
2023-05-25 85.35 86.99 83.69 83.69 0.0M
2023-05-24 85.38 85.38 84.69 84.93 0.0M
2023-05-23 80.49 85.46 80.39 85.39 0.0M
2023-05-22 78.20 80.39 78.20 80.39 0.0M
2023-05-19 77.76 78.45 77.37 77.76 0.0M
2023-05-18 78.52 78.52 77.37 77.37 0.0M
2023-05-17 77.76 77.76 77.18 77.37 0.0M
2023-05-16 77.76 77.76 77.74 77.76 0.0M
2023-05-15 76.60 77.76 76.60 77.74 0.0M
2023-05-12 76.22 76.22 73.14 73.14 0.0M
2023-05-11 76.99 76.99 76.22 76.22 0.0M
2023-05-10 76.99 76.99 76.99 76.99 0.0M