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
2024-12-30 74.20 74.20 72.55 72.73 0.0M
2024-12-27 73.67 74.20 71.99 73.88 0.0M
2024-12-26 69.38 73.33 69.38 72.94 0.0M
2024-12-23 69.30 70.99 66.97 69.66 0.0M
2024-12-20 69.87 69.87 66.41 69.30 0.0M
2024-12-19 69.05 69.51 67.95 68.93 0.0M
2024-12-18 71.61 73.47 68.76 68.76 0.0M
2024-12-17 71.61 74.20 70.70 71.47 0.0M
2024-12-16 73.19 74.10 72.12 72.46 0.0M
2024-12-13 73.89 73.89 72.13 72.47 0.0M
2024-12-12 73.44 73.89 71.62 73.89 0.0M
2024-12-11 71.67 72.96 70.70 72.38 0.0M
2024-12-10 73.35 73.37 70.70 73.37 0.0M
2024-12-09 73.44 73.44 70.42 73.37 0.0M
2024-12-06 71.42 72.96 69.89 72.72 0.0M
2024-12-05 72.88 74.03 71.14 72.15 0.0M
2024-12-04 73.25 73.98 71.46 71.84 0.0M
2024-12-03 75.00 75.00 73.19 73.25 0.0M
2024-12-02 75.77 78.10 74.98 75.00 0.0M
2024-11-29 76.56 77.15 74.08 75.39 0.0M
2024-11-28 75.66 75.99 73.99 74.85 0.0M
2024-11-27 77.16 77.16 75.32 75.99 0.0M
2024-11-26 76.12 77.77 75.97 77.11 0.0M
2024-11-25 75.53 81.96 75.17 76.78 0.0M
2024-11-22 75.26 75.30 74.54 75.01 0.0M
2024-11-21 74.76 75.26 74.38 75.26 0.0M
2024-11-19 75.03 75.03 74.30 74.66 0.0M
2024-11-18 75.03 75.03 74.30 74.61 0.0M
2024-11-14 74.77 75.49 74.58 75.04 0.0M
2024-11-13 75.19 75.19 74.39 74.41 0.0M
2024-11-12 74.48 75.39 74.36 75.19 0.0M
2024-11-11 73.98 74.75 73.59 74.48 0.0M
2024-11-08 74.32 74.67 73.71 73.98 0.0M
2024-11-07 75.46 75.46 73.23 74.32 0.0M
2024-11-06 75.12 75.87 75.10 75.46 0.0M
2024-11-05 74.98 75.97 74.94 74.98 0.0M
2024-11-04 75.63 76.41 74.85 75.03 0.0M
2024-11-01 79.30 79.30 74.76 74.95 0.0M
2024-10-31 76.64 76.86 75.90 75.91 0.0M
2024-10-30 77.41 78.11 76.59 76.92 0.0M
2024-10-29 77.66 77.95 76.78 77.49 0.0M
2024-10-28 78.11 78.11 76.51 77.92 0.0M
2024-10-25 77.40 77.99 76.62 77.62 0.0M
2024-10-24 77.60 78.11 76.51 76.96 0.0M
2024-10-23 78.11 78.11 76.54 77.61 0.0M
2024-10-22 77.51 78.70 76.51 78.11 0.0M
2024-10-21 77.36 78.74 76.52 77.51 0.0M
2024-10-18 78.21 78.21 76.51 77.44 0.0M
2024-10-17 77.05 78.71 76.93 77.60 0.0M
2024-10-16 77.30 79.43 76.34 77.03 0.0M
2024-10-15 76.63 79.72 76.54 77.30 0.0M
2024-10-14 76.11 77.41 75.75 76.63 0.0M
2024-10-11 77.41 77.41 75.67 76.11 0.0M
2024-10-10 79.87 80.14 76.61 77.51 0.0M
2024-10-09 78.92 80.12 78.31 78.31 0.0M
2024-10-08 79.66 80.14 78.14 78.14 0.0M
2024-10-07 79.92 80.02 79.75 79.75 0.0M
2024-10-04 80.28 82.27 79.72 80.10 0.0M
2024-10-03 81.91 81.91 79.89 79.89 0.0M
2024-10-02 80.50 82.51 80.50 82.40 0.0M
2024-10-01 81.09 82.60 80.02 80.11 0.0M
2024-09-30 81.87 82.65 80.69 80.69 0.0M
2024-09-27 81.58 83.05 81.05 81.48 0.0M
2024-09-26 81.43 82.83 80.93 81.58 0.0M
2024-09-25 81.14 82.69 81.05 81.14 0.0M
2024-09-24 82.73 82.73 81.09 81.22 0.0M
2024-09-23 82.26 83.03 81.10 81.23 0.0M
2024-09-20 82.65 83.13 81.10 81.12 0.0M
2024-09-19 81.58 83.14 81.36 81.94 0.0M
2024-09-18 83.23 83.23 81.49 81.58 0.0M
2024-09-17 82.43 83.54 82.30 82.33 0.0M
2024-09-16 82.89 83.58 82.36 82.43 0.0M
2024-09-13 82.78 83.70 82.45 82.64 0.0M
2024-09-12 82.76 82.79 82.38 82.39 0.0M
2024-09-11 83.16 83.17 82.23 82.76 0.0M
2024-09-10 83.43 83.62 82.74 83.17 0.0M
2024-09-09 83.17 84.68 83.13 83.42 0.0M
2024-09-06 83.17 83.17 81.79 82.59 0.0M
2024-09-05 83.15 83.15 81.36 83.11 0.0M
2024-09-04 82.93 83.54 82.93 83.15 0.0M
2024-09-03 82.97 83.37 82.97 83.21 0.0M
2024-09-02 83.14 83.88 82.88 82.97 0.0M
2024-08-30 83.25 83.52 82.74 83.12 0.0M
2024-08-29 82.96 83.15 82.86 82.99 0.0M
2024-08-28 83.01 84.21 82.90 82.90 0.0M
2024-08-27 83.01 83.42 83.01 83.42 0.0M
2024-08-26 84.32 84.32 82.83 83.77 0.0M
2024-08-23 82.94 84.43 82.76 82.98 0.0M
2024-08-22 82.66 84.71 82.66 83.32 0.0M
2024-08-21 83.70 83.70 82.62 82.84 0.0M
2024-08-20 83.94 85.11 83.28 84.11 0.0M
2024-08-19 83.96 84.04 83.90 83.94 0.0M
2024-08-16 84.18 84.18 83.96 83.96 0.0M
2024-08-15 83.35 85.10 83.35 83.79 0.0M
2024-08-14 82.97 83.35 82.90 83.21 0.0M
2024-08-13 83.70 83.70 83.33 83.36 0.0M
2024-08-12 83.36 83.67 82.84 83.26 0.0M
2024-08-09 83.33 83.38 82.93 82.97 0.0M
2024-08-08 82.87 83.33 81.32 82.93 0.0M
2024-08-07 83.60 83.60 82.44 82.84 0.0M
2024-08-06 83.62 83.73 82.43 82.85 0.0M
2024-08-05 83.99 83.99 83.52 83.59 0.0M
2024-08-02 84.73 85.62 83.98 84.36 0.0M
2024-08-01 84.33 84.74 84.32 84.33 0.0M
2024-07-31 84.67 84.85 84.67 84.75 0.0M
2024-07-30 85.16 85.16 84.31 84.67 0.0M
2024-07-29 84.75 85.17 84.41 85.17 0.0M
2024-07-26 85.13 85.13 84.75 84.75 0.0M
2024-07-25 85.28 85.28 84.12 84.72 0.0M
2024-07-24 85.24 85.72 84.02 84.88 0.0M
2024-07-23 86.16 86.16 83.97 84.33 0.0M
2024-07-22 84.32 86.51 84.32 86.16 0.0M
2024-07-19 84.39 84.82 84.38 84.38 0.0M
2024-07-18 84.15 84.56 83.82 83.97 0.0M
2024-07-17 83.76 85.28 83.76 84.02 0.0M
2024-07-16 84.01 84.83 83.13 83.60 0.0M
2024-07-15 83.97 85.28 83.95 84.00 0.0M
2024-07-12 83.97 84.84 83.10 83.95 0.0M
2024-07-11 84.05 84.64 83.12 83.82 0.0M
2024-07-10 83.88 85.44 83.21 83.64 0.0M
2024-07-09 84.38 85.44 83.77 83.79 0.0M
2024-07-08 83.15 83.78 83.14 83.78 0.0M
2024-07-05 83.78 84.12 82.06 82.75 0.0M
2024-07-04 82.75 84.41 82.22 83.05 0.0M
2024-07-03 83.55 83.55 81.48 82.66 0.0M
2024-07-02 83.65 83.65 83.62 83.62 0.0M
2024-07-01 84.54 84.54 83.59 83.95 0.0M
2024-06-28 83.65 83.65 83.48 83.49 0.0M
2024-06-27 82.90 83.65 82.90 83.24 0.0M
2024-06-26 82.07 82.90 82.07 82.90 0.0M
2024-06-25 82.90 84.48 81.26 82.87 0.0M
2024-06-24 83.42 83.77 82.50 83.58 0.0M
2024-06-21 82.69 83.11 82.69 83.11 0.0M
2024-06-20 82.90 83.40 82.90 83.16 0.0M
2024-06-19 82.06 83.52 82.06 82.66 0.0M
2024-06-18 81.43 82.81 81.43 82.81 0.0M
2024-06-17 81.07 81.59 80.93 81.17 0.0M
2024-06-14 80.15 81.06 80.04 81.06 0.0M
2024-06-13 81.06 81.06 78.90 80.31 0.0M
2024-06-12 81.55 81.55 80.10 81.06 0.0M
2024-06-11 81.95 81.95 80.85 81.16 0.0M
2024-06-10 81.60 83.41 81.60 81.60 0.0M
2024-06-07 82.90 82.90 81.17 81.19 0.0M
2024-06-06 83.60 83.78 82.50 83.31 0.0M
2024-06-05 84.23 84.23 83.40 83.82 0.0M
2024-06-04 85.49 85.49 84.65 84.65 0.0M
2024-06-03 84.73 84.90 84.72 84.72 0.0M
2024-05-31 84.46 84.46 84.05 84.31 0.0M
2024-05-29 84.15 84.15 84.15 84.15 0.0M
2024-05-28 84.58 84.58 83.74 83.75 0.0M
2024-05-27 84.00 84.03 83.82 84.03 0.0M
2024-05-24 83.73 84.81 83.73 83.99 0.0M
2024-05-23 84.14 84.24 83.84 84.24 0.0M
2024-05-22 83.40 84.24 83.40 84.10 0.0M
2024-05-21 83.38 83.74 83.05 83.41 0.0M
2024-05-20 83.92 83.92 83.56 83.56 0.0M
2024-05-17 83.96 83.99 83.11 83.92 0.0M
2024-05-16 83.76 84.16 83.76 83.97 0.0M
2024-05-15 83.73 85.29 82.88 83.73 0.0M
2024-05-14 84.30 84.30 83.88 83.89 0.0M
2024-05-13 83.90 84.37 83.09 84.30 0.0M
2024-05-10 83.40 85.20 83.39 83.90 0.0M
2024-05-09 83.69 83.69 83.26 83.39 0.0M
2024-05-08 83.05 85.40 83.05 83.69 0.0M
2024-05-07 83.38 85.85 83.37 85.30 0.0M
2024-05-06 83.38 83.38 82.87 82.87 0.0M
2024-05-03 82.89 82.89 82.45 82.79 0.0M
2024-05-02 82.67 83.38 82.67 83.21 0.0M
2024-04-30 82.87 82.87 82.02 82.02 0.0M
2024-04-29 82.87 82.87 82.02 82.02 0.0M
2024-04-26 82.12 82.60 82.11 82.60 0.0M
2024-04-25 82.61 82.61 82.12 82.12 0.0M
2024-04-24 82.61 82.61 82.61 82.61 0.0M
2024-04-23 83.20 83.20 82.47 82.47 0.0M
2024-04-22 83.50 83.50 83.20 83.20 0.0M
2024-04-19 82.61 83.45 82.61 83.45 0.0M
2024-04-18 82.83 83.49 82.51 82.54 0.0M
2024-04-17 83.61 83.61 82.50 82.50 0.0M
2024-04-16 84.30 84.30 82.50 83.94 0.0M
2024-04-15 84.67 84.67 83.71 83.71 0.0M
2024-04-12 86.00 86.00 84.66 84.67 0.0M
2024-04-11 86.12 86.22 85.89 86.22 0.0M
2024-04-10 88.53 88.53 85.78 85.78 0.0M
2024-04-09 83.71 91.46 83.26 88.57 0.0M
2024-04-08 82.90 82.95 82.90 82.93 0.0M
2024-04-05 82.78 82.90 82.78 82.90 0.0M
2024-04-04 82.84 82.84 82.46 82.46 0.0M
2024-04-03 82.34 82.93 82.33 82.88 0.0M
2024-04-02 83.34 83.34 81.30 81.84 0.0M
2024-04-01 83.37 83.66 83.34 83.34 0.0M
2024-03-28 82.93 83.26 82.63 83.26 0.0M
2024-03-27 83.15 83.47 82.93 82.93 0.0M
2024-03-26 83.16 83.21 82.83 82.83 0.0M
2024-03-25 82.90 83.21 82.59 83.21 0.0M
2024-03-22 82.90 82.90 82.88 82.90 0.0M
2024-03-21 83.16 83.16 81.84 82.90 0.0M
2024-03-20 82.63 83.96 82.63 83.47 0.0M
2024-03-19 83.29 83.29 82.16 82.63 0.0M
2024-03-18 83.96 83.96 81.49 83.00 0.0M
2024-03-15 83.95 83.96 83.84 83.96 0.0M
2024-03-14 83.96 83.96 83.83 83.83 0.0M
2024-03-13 84.42 84.42 83.96 83.96 0.0M
2024-03-12 84.42 86.75 84.12 84.42 0.0M
2024-03-11 84.17 84.17 83.41 83.57 0.0M
2024-03-08 83.82 83.82 83.02 83.33 0.0M
2024-03-07 83.83 83.97 80.57 83.67 0.0M
2024-03-06 84.93 85.18 83.21 83.80 0.0M
2024-03-05 85.07 85.07 84.67 84.92 0.0M
2024-03-04 84.60 85.18 84.30 84.92 0.0M
2024-03-01 84.35 85.09 84.35 84.60 0.0M
2024-02-29 84.84 84.84 83.84 84.35 0.0M
2024-02-28 84.71 85.08 84.71 84.84 0.0M
2024-02-27 84.69 85.22 84.55 84.71 0.0M
2024-02-26 83.13 83.88 82.14 83.88 0.0M
2024-02-23 82.93 83.12 82.93 82.97 0.0M
2024-02-22 83.12 83.13 82.88 82.89 0.0M
2024-02-21 83.17 83.17 83.12 83.12 0.0M
2024-02-20 83.17 83.17 83.09 83.09 0.0M
2024-02-19 83.88 83.88 83.15 83.17 0.0M
2024-02-16 84.99 84.99 83.88 83.88 0.0M
2024-02-15 83.13 84.70 83.13 84.70 0.0M
2024-02-14 83.63 83.63 83.13 83.14 0.0M
2024-02-09 83.39 83.39 83.05 83.39 0.0M
2024-02-08 83.04 84.10 83.04 83.39 0.0M
2024-02-07 81.98 82.88 81.98 82.64 0.0M
2024-02-06 81.40 82.24 81.40 81.99 0.0M
2024-02-05 81.18 81.84 81.18 81.58 0.0M
2024-02-02 80.75 81.16 80.74 81.16 0.0M
2024-02-01 78.92 81.22 78.92 80.75 0.0M
2024-01-31 80.02 80.53 80.02 80.35 0.0M
2024-01-30 80.43 80.59 80.12 80.59 0.0M
2024-01-29 80.33 80.43 80.33 80.43 0.0M
2024-01-26 80.28 80.56 80.28 80.33 0.0M
2024-01-25 80.59 80.59 80.03 80.04 0.0M
2024-01-24 80.57 80.60 80.29 80.37 0.0M
2024-01-23 80.52 80.52 79.83 80.15 0.0M
2024-01-22 81.16 81.16 80.07 80.19 0.0M
2024-01-19 79.74 79.78 79.38 79.78 0.0M
2024-01-18 79.67 79.76 79.53 79.68 0.0M
2024-01-17 78.80 79.48 78.80 79.36 0.0M
2024-01-16 79.02 79.47 78.71 79.01 0.0M
2024-01-15 81.41 81.41 77.59 79.03 0.0M
2024-01-12 80.25 80.84 80.24 80.84 0.0M
2024-01-11 80.60 81.40 79.87 80.25 0.0M
2024-01-10 81.26 81.26 80.58 80.58 0.0M
2024-01-09 81.22 81.23 80.91 81.22 0.0M
2024-01-08 80.91 81.23 80.91 81.23 0.0M
2024-01-05 80.57 81.19 79.64 80.91 0.0M
2024-01-04 78.75 79.32 78.70 79.31 0.0M
2024-01-03 78.94 78.94 77.97 78.70 0.0M
2024-01-02 75.66 77.91 75.66 77.91 0.0M