Itau Tempus Fundo de Investimento Imobiliario (TMPS11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.13 | -4.06124302582 | 77.07 | 79.79 | 73.94 | 3431 | 78.01893313 | FU |
| 4 | -8.06 | -9.82926829268 | 82 | 89.9 | 73.94 | 4495 | 79.9656417 | FU |
| 12 | -17.16 | -18.8364434687 | 91.1 | 93.24 | 73.94 | 4191 | 83.48565616 | FU |
| 26 | -20.36 | -21.5906680806 | 94.3 | 98.9 | 73.94 | 2713 | 86.85194241 | FU |
| 52 | -20.06 | -21.3404255319 | 94 | 108.16 | 73.94 | 1965 | 90.14437328 | FU |
| 156 | -26.06 | -26.06 | 100 | 112.99 | 73.94 | 1479 | 91.87157871 | FU |
| 260 | -26.06 | -26.06 | 100 | 112.99 | 73.94 | 1479 | 91.87157871 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 73.94 | -2.91 | -3.79 | 77 | 79 | 73.94 | 18597 |
| 1734470940 | 76.85 | -1.06 | -1.36 | 77 | 79.79 | 76.02 | 3183 |
| 1734384540 | 77.91 | -0.01 | -0.01 | 78.7 | 79.68 | 77.55 | 1495 |
| 1734125340 | 77.92 | -1.53 | -1.93 | 79.45 | 79.45 | 77.56 | 2163 |
| 1734039000 | 79.45 | 1.62 | 2.08 | 78.97 | 79.45 | 77.01 | 3732 |
| 1733952540 | 77.83 | -1.06 | -1.34 | 77.07 | 78.45 | 76.02 | 6580 |
| 1733866140 | 78.89 | 0 | 0.00 | 78.87 | 78.89 | 76.02 | 6523 |
| 1733779740 | 78.89 | 0.7 | 0.90 | 78.97 | 78.97 | 75.72 | 6599 |
| 1733520600 | 78.19 | 0.61 | 0.79 | 76.8 | 78.45 | 75.15 | 4486 |
| 1733434200 | 77.58 | 0.33 | 0.43 | 78.37 | 79.6 | 76.5 | 7514 |
| 1733347800 | 77.25 | -1.51 | -1.92 | 78.76 | 79.55 | 76.84 | 4673 |
| 1733261340 | 78.76 | -1.89 | -2.34 | 80.65 | 80.65 | 78.7 | 4480 |
| 1733174940 | 80.65 | -2.04 | -2.47 | 81.47 | 83.98 | 80.62 | 7011 |
| 1732915740 | 82.69 | 0.59 | 0.72 | 83.98 | 84.62 | 81.26 | 5524 |
| 1732829400 | 82.1 | -1.25 | -1.50 | 82.99 | 83.35 | 81.16 | 2542 |
| 1732743000 | 83.35 | -1.23 | -1.45 | 84.64 | 84.64 | 82.62 | 3864 |
| 1732656600 | 84.58 | 0.36 | 0.43 | 83.5 | 85.3 | 83.33 | 2269 |
| 1732570140 | 84.22 | 1.94 | 2.36 | 82.85 | 89.9 | 82.45 | 6247 |
| 1732310940 | 82.28 | -0.27 | -0.33 | 82.55 | 82.6 | 81.76 | 2740 |
| 1732224600 | 82.55 | 0.66 | 0.81 | 82 | 82.55 | 81.59 | 3773 |
| 1732051800 | 81.89 | 0.05 | 0.06 | 82.3 | 82.3 | 81.5 | 2998 |
| 1731965340 | 81.84 | -0.47 | -0.57 | 82.3 | 82.3 | 81.5 | 6527 |
| 1731619800 | 82.31 | 0.69 | 0.85 | 82.01 | 82.8 | 81.81 | 1266 |
| 1731533400 | 81.62 | -0.86 | -1.04 | 82.47 | 82.47 | 81.6 | 1205 |
| 1731446940 | 82.48 | 0.78 | 0.95 | 81.7 | 82.69 | 81.57 | 3045 |
| 1731360540 | 81.7 | 0.55 | 0.68 | 81.15 | 81.99 | 80.72 | 9468 |
| 1731101400 | 81.15 | -0.37 | -0.45 | 81.52 | 81.91 | 80.85 | 3035 |
| 1731014940 | 81.52 | -1.25 | -1.51 | 82.77 | 82.77 | 80.33 | 5538 |
| 1730928600 | 82.77 | 0.53 | 0.64 | 82.4 | 83.22 | 82.38 | 5629 |
| 1730842200 | 82.24 | -0.06 | -0.07 | 82.25 | 83.33 | 82.2 | 508 |
| 1730755800 | 82.3 | 0.09 | 0.11 | 82.96 | 83.81 | 82.1 | 2999 |
| 1730496600 | 82.21 | -2.79 | -3.28 | 86.98 | 86.98 | 82 | 3821 |
| 1730410200 | 85 | -0.15 | -0.18 | 85.15 | 85.39 | 84.32 | 17703 |
| 1730323800 | 85.15 | -0.16 | -0.19 | 86 | 86.78 | 85.09 | 3028 |
| 1730237340 | 85.31 | -1.26 | -1.46 | 86.28 | 86.6 | 85.3 | 1974 |
| 1730151000 | 86.57 | 0.34 | 0.39 | 86.78 | 86.78 | 85 | 4949 |
| 1729891800 | 86.23 | 0.73 | 0.85 | 85.99 | 86.65 | 85.12 | 1622 |
| 1729805400 | 85.5 | -0.72 | -0.84 | 86.21 | 86.78 | 85 | 4643 |
| 1729719000 | 86.22 | -0.56 | -0.65 | 86.78 | 86.78 | 85.04 | 5123 |
| 1729632600 | 86.78 | 0.67 | 0.78 | 86.11 | 87.44 | 85 | 3915 |
| 1729546140 | 86.11 | 0.07 | 0.08 | 85.95 | 87.48 | 85.01 | 2520 |
| 1729287000 | 86.04 | -0.17 | -0.20 | 86.89 | 86.89 | 85 | 3183 |
| 1729200540 | 86.21 | 0.63 | 0.74 | 85.6 | 87.45 | 85.47 | 3318 |
| 1729114140 | 85.58 | -0.3 | -0.35 | 85.88 | 88.25 | 84.81 | 6136 |
| 1729027740 | 85.88 | 0.73 | 0.86 | 85.14 | 88.57 | 85.03 | 4930 |
| 1728941340 | 85.15 | 0.59 | 0.70 | 84.56 | 86 | 84.16 | 3288 |
| 1728682200 | 84.56 | -1.24 | -1.45 | 86 | 86 | 84.07 | 5581 |
| 1728595740 | 85.8 | -1 | -1.15 | 88.73 | 89.03 | 85.11 | 5056 |
| 1728509400 | 86.8 | -0.01 | -0.01 | 87.68 | 89.01 | 86.8 | 2316 |
| 1728422940 | 86.81 | -1.79 | -2.02 | 88.5 | 89.03 | 86.81 | 6055 |
| 1728336600 | 88.6 | -0.39 | -0.44 | 88.79 | 88.9 | 88.6 | 420 |
| 1728077400 | 88.99 | 0.23 | 0.26 | 89.19 | 91.4 | 88.57 | 3461 |
| 1727991000 | 88.76 | -2.78 | -3.04 | 91 | 91 | 88.76 | 6510 |
| 1727904540 | 91.54 | 2.54 | 2.85 | 89.44 | 91.67 | 89.43 | 3406 |
| 1727818200 | 89 | -2.89 | -3.15 | 90.09 | 91.77 | 88.9 | 1403 |
| 1727731800 | 91.89 | 0.4 | 0.44 | 91.92 | 92.8 | 90.6 | 2652 |
| 1727472600 | 91.49 | -0.11 | -0.12 | 91.59 | 93.24 | 91 | 3969 |
| 1727386140 | 91.6 | 0.5 | 0.55 | 91.43 | 93 | 90.87 | 2453 |
| 1727299740 | 91.1 | 0 | 0.00 | 91.1 | 92.84 | 91 | 2022 |
| 1727213400 | 91.1 | -0.1 | -0.11 | 92.89 | 92.89 | 91.05 | 858 |
| 1727127000 | 91.2 | 0.12 | 0.13 | 92.36 | 93.22 | 91.06 | 2730 |
| 1726867800 | 91.08 | -0.92 | -1.00 | 92.8 | 93.34 | 91.06 | 2022 |
| 1726781400 | 92 | 0.4 | 0.44 | 91.6 | 93.35 | 91.35 | 1406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
