Itau Tempus Fundo Investimento Imobiliario Unica (TMPS11)

TMPS11
🏛️ Brasilien →
80.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 80.47 80.50 79.95 80.48 0.0M
2025-09-26 79.78 80.49 79.78 80.46 0.0M
2025-09-25 80.32 80.36 79.42 79.76 0.0M
2025-09-24 80.41 80.63 80.37 80.37 0.0M
2025-09-23 80.15 80.41 79.97 80.41 0.0M
2025-09-22 80.42 80.43 79.93 80.15 0.0M
2025-09-19 80.06 80.07 79.72 79.90 0.0M
2025-09-18 80.38 80.40 79.71 80.38 0.0M
2025-09-17 80.41 80.78 80.13 80.43 0.0M
2025-09-16 80.00 80.46 79.69 80.41 0.0M
2025-09-15 79.90 80.48 79.44 80.03 0.0M
2025-09-12 80.09 80.90 79.15 79.59 0.0M
2025-09-11 80.64 80.64 79.42 79.97 0.0M
2025-09-10 80.65 80.65 79.42 80.01 0.0M
2025-09-09 79.51 80.68 79.50 80.64 0.0M
2025-09-08 80.02 80.73 79.20 79.20 0.0M
2025-09-05 79.37 79.37 79.20 79.37 0.0M
2025-09-04 79.00 79.87 78.82 79.37 0.0M
2025-09-03 79.80 79.80 78.98 79.14 0.0M
2025-09-02 79.99 79.99 79.38 79.50 0.0M
2025-09-01 80.20 80.20 78.97 80.20 0.0M
2025-08-29 79.84 80.14 79.14 79.45 0.0M
2025-08-28 80.59 80.59 79.21 79.84 0.0M
2025-08-27 79.75 81.48 79.19 80.59 0.0M
2025-08-26 80.09 80.83 78.99 80.83 0.0M
2025-08-25 78.63 80.74 77.92 80.74 0.0M
2025-08-22 80.01 80.65 78.74 79.31 0.0M
2025-08-21 80.35 80.85 79.52 80.44 0.0M
2025-08-20 80.36 81.10 80.32 80.32 0.0M
2025-08-19 81.72 81.72 80.34 80.34 0.0M
2025-08-18 81.46 81.46 80.32 80.45 0.0M
2025-08-15 81.00 81.46 79.32 80.99 0.0M
2025-08-14 81.99 81.99 80.16 81.00 0.0M
2025-08-13 81.10 81.98 80.09 81.47 0.0M
2025-08-12 81.10 81.12 80.08 81.09 0.0M
2025-08-11 80.99 80.99 79.74 80.70 0.0M
2025-08-08 79.16 81.39 77.53 78.87 0.0M
2025-08-07 78.90 80.03 77.74 79.13 0.0M
2025-08-06 78.92 78.92 75.05 78.92 0.0M
2025-08-05 78.98 79.52 78.45 78.92 0.0M
2025-08-04 79.00 79.00 78.17 78.98 0.0M
2025-08-01 79.35 79.90 77.85 78.34 0.0M
2025-07-31 79.16 80.48 79.16 80.19 0.0M
2025-07-30 82.44 82.44 79.13 79.13 0.0M
2025-07-29 79.93 81.22 79.52 80.43 0.0M
2025-07-28 80.31 80.31 79.52 79.93 0.0M
2025-07-25 80.06 80.40 80.06 80.40 0.0M
2025-07-24 80.40 80.40 80.10 80.30 0.0M
2025-07-23 80.68 80.68 80.25 80.40 0.0M
2025-07-22 80.30 80.92 80.30 80.71 0.0M
2025-07-21 81.14 81.14 80.25 80.25 0.0M
2025-07-18 80.70 81.15 80.01 81.15 0.0M
2025-07-17 80.95 80.95 80.58 80.59 0.0M
2025-07-16 80.51 81.15 80.20 80.48 0.0M
2025-07-15 81.73 81.73 80.14 81.28 0.0M
2025-07-14 81.09 81.10 80.06 81.08 0.0M
2025-07-11 81.07 81.07 80.00 80.42 0.0M
2025-07-10 80.71 81.49 79.82 80.88 0.0M
2025-07-09 81.75 81.75 80.71 81.63 0.0M
2025-07-08 81.75 81.75 80.52 81.32 0.0M
2025-07-07 81.69 81.75 80.78 81.69 0.0M
2025-07-04 81.95 82.75 80.97 82.67 0.0M
2025-07-03 81.59 81.94 81.01 81.50 0.0M
2025-07-02 81.90 82.87 80.52 81.27 0.0M
2025-07-01 80.34 82.90 80.08 80.41 0.0M
2025-06-30 81.67 81.67 80.27 80.74 0.0M
2025-06-27 81.23 82.11 80.24 81.44 0.0M
2025-06-26 81.23 81.23 80.19 80.81 0.0M
2025-06-25 80.88 81.23 80.67 81.23 0.0M
2025-06-24 80.88 80.88 80.19 80.85 0.0M
2025-06-23 81.00 81.69 81.00 81.69 0.0M
2025-06-20 81.00 82.03 81.00 81.32 0.0M
2025-06-18 81.06 82.03 81.00 81.00 0.0M
2025-06-17 81.10 81.40 81.00 81.00 0.0M
2025-06-16 82.05 82.05 81.00 81.61 0.0M
2025-06-13 81.94 81.94 79.82 81.94 0.0M
2025-06-12 82.87 82.87 79.55 81.49 0.0M
2025-06-11 80.87 82.95 80.71 82.87 0.0M
2025-06-10 80.26 82.00 80.26 80.85 0.0M
2025-06-09 80.86 81.32 79.67 80.60 0.0M
2025-06-06 80.24 81.14 80.15 80.86 0.0M
2025-06-05 81.00 81.00 80.22 80.98 0.0M
2025-06-04 81.50 81.50 81.05 81.40 0.0M
2025-06-03 81.03 81.83 81.02 81.49 0.0M
2025-06-02 82.00 82.32 80.71 80.71 0.0M
2025-05-30 81.09 81.71 80.81 81.68 0.0M
2025-05-29 81.19 81.19 80.78 80.78 0.0M
2025-05-28 80.94 82.30 80.94 81.19 0.0M
2025-05-27 81.01 82.97 80.69 82.30 0.0M
2025-05-26 81.35 81.64 80.69 80.69 0.0M
2025-05-23 81.63 81.63 81.04 81.04 0.0M
2025-05-22 80.51 81.66 79.32 81.64 0.0M
2025-05-21 80.06 81.11 79.26 80.19 0.0M
2025-05-20 79.90 80.05 79.75 79.75 0.0M
2025-05-19 80.05 80.06 79.72 80.02 0.0M
2025-05-16 80.57 80.57 78.59 80.04 0.0M
2025-05-15 78.23 79.97 78.23 78.59 0.0M
2025-05-14 79.11 79.11 78.23 78.23 0.0M
2025-05-13 79.16 79.16 78.33 79.09 0.0M
2025-05-12 79.20 79.20 78.23 78.59 0.0M
2025-05-09 79.19 79.19 78.06 78.83 0.0M
2025-05-08 78.71 79.65 78.13 78.44 0.0M
2025-05-07 79.80 79.80 78.33 78.71 0.0M
2025-05-06 80.70 81.02 78.82 79.55 0.0M
2025-05-05 81.19 84.16 79.22 80.70 0.0M
2025-05-02 81.96 81.97 79.58 79.70 0.0M
2025-04-30 80.27 80.37 78.29 80.37 0.0M
2025-04-29 78.86 79.78 77.52 78.14 0.0M
2025-04-28 78.26 80.69 78.26 78.86 0.0M
2025-04-25 78.40 79.84 77.39 78.92 0.0M
2025-04-24 77.87 79.08 76.56 78.41 0.0M
2025-04-23 77.12 77.59 76.51 77.47 0.0M
2025-04-22 76.45 77.14 75.96 76.85 0.0M
2025-04-17 76.46 76.94 76.45 76.52 0.0M
2025-04-16 76.45 76.89 75.86 76.16 0.0M
2025-04-15 75.46 76.45 75.31 76.08 0.0M
2025-04-14 75.14 75.91 74.95 75.91 0.0M
2025-04-11 75.01 76.44 74.90 75.12 0.0M
2025-04-10 76.21 76.34 74.52 75.76 0.0M
2025-04-09 75.47 75.47 74.13 75.46 0.0M
2025-04-08 75.31 75.31 73.65 74.57 0.0M
2025-04-07 75.12 75.70 74.46 74.55 0.0M
2025-04-04 76.54 77.25 75.47 75.47 0.0M
2025-04-03 76.60 77.26 75.22 77.22 0.0M
2025-04-02 77.24 77.90 75.70 76.30 0.0M
2025-04-01 77.25 77.25 75.48 77.24 0.0M
2025-03-31 78.55 78.55 76.64 76.75 0.0M
2025-03-28 76.30 78.67 75.24 78.67 0.0M
2025-03-27 75.97 77.59 75.19 76.30 0.0M
2025-03-26 75.56 76.84 75.27 75.96 0.0M
2025-03-25 75.56 75.64 74.55 75.55 0.0M
2025-03-24 75.65 75.87 74.22 75.26 0.0M
2025-03-21 75.38 75.66 74.47 75.47 0.0M
2025-03-20 75.47 75.47 74.01 75.10 0.0M
2025-03-19 74.77 75.45 73.36 75.37 0.0M
2025-03-18 75.18 75.18 74.01 74.75 0.0M
2025-03-17 74.81 75.66 73.65 75.66 0.0M
2025-03-14 74.64 75.64 74.21 74.80 0.0M
2025-03-13 74.11 74.67 72.89 74.66 0.0M
2025-03-12 73.68 73.87 73.14 73.43 0.0M
2025-03-11 73.51 73.52 72.81 73.39 0.0M
2025-03-10 73.90 73.90 72.90 73.88 0.0M
2025-03-07 73.47 73.93 71.99 73.93 0.0M
2025-03-06 74.68 74.68 71.95 73.47 0.0M
2025-03-05 73.35 73.35 71.60 72.56 0.0M
2025-02-28 74.04 74.33 73.71 73.71 0.0M
2025-02-27 75.09 75.09 72.81 73.65 0.0M
2025-02-26 74.68 74.96 72.50 74.81 0.0M
2025-02-25 73.39 74.69 73.10 74.12 0.0M
2025-02-24 74.71 74.89 72.75 74.85 0.0M
2025-02-21 71.43 73.36 71.08 73.29 0.0M
2025-02-20 72.16 74.91 70.59 73.79 0.0M
2025-02-19 71.18 72.25 70.22 72.25 0.0M
2025-02-18 72.15 72.15 70.66 71.18 0.0M
2025-02-17 69.93 72.01 69.93 72.01 0.0M
2025-02-14 72.21 72.21 69.86 70.80 0.0M
2025-02-13 71.65 72.25 70.56 70.82 0.0M
2025-02-12 70.70 72.91 70.59 72.25 0.0M
2025-02-11 70.48 72.48 70.48 71.94 0.0M
2025-02-10 71.92 71.92 70.35 70.86 0.0M
2025-02-07 72.09 72.09 70.12 72.01 0.0M
2025-02-06 72.88 73.89 69.69 72.09 0.0M
2025-02-05 70.68 72.45 70.68 72.15 0.0M
2025-02-04 72.97 73.53 70.63 71.45 0.0M
2025-02-03 75.02 75.02 70.70 73.89 0.0M
2025-01-31 74.28 74.85 73.30 74.17 0.0M
2025-01-30 74.89 74.89 73.56 73.98 0.0M
2025-01-29 74.49 75.12 72.82 75.03 0.0M
2025-01-28 73.52 77.98 72.79 74.49 0.0M
2025-01-27 72.77 75.12 72.56 72.79 0.0M
2025-01-24 72.63 73.16 72.03 72.09 0.0M
2025-01-23 72.75 73.20 71.50 72.35 0.0M
2025-01-22 73.86 75.56 72.35 73.30 0.0M
2025-01-21 74.42 75.98 73.53 73.86 0.0M
2025-01-20 74.27 75.56 72.53 73.71 0.0M
2025-01-17 76.96 76.96 74.27 74.27 0.0M
2025-01-16 76.59 76.98 74.98 75.93 0.0M
2025-01-15 77.19 77.19 74.91 76.15 0.0M
2025-01-14 74.76 77.21 74.30 75.27 0.0M
2025-01-13 77.20 78.43 74.76 75.83 0.0M
2025-01-10 74.30 77.50 74.30 77.20 0.0M
2025-01-09 75.92 76.52 74.20 76.04 0.0M
2025-01-08 76.08 77.50 73.76 75.92 0.0M
2025-01-07 76.01 78.84 73.55 76.37 0.0M
2025-01-06 72.77 76.07 72.77 76.01 0.0M
2025-01-03 72.28 78.82 71.86 72.75 0.0M
2025-01-02 72.80 74.16 71.16 72.16 0.0M