Stock listing
B3:ITRI11 Itau Total Return Fundo de Investimento Imobiliario Ações
Follow Itau Total Return Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:ITRI11
83.80 BRL +3.80 (+4.7%)
Close on Oct 20, 2026
- Day range
- 80.18 – 84.00 BRLOct 20, 2026
- Volume
- 32,802 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:ITRI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 83.80 | +3.80 | +4.7% | 80.35 | 84.00 | 80.18 | 32,802 | |
| 80.00 | +0.80 | +1.0% | 80.00 | 80.58 | 79.75 | 6,763 | |
| 79.20 | -1.53 | -1.9% | 80.73 | 80.76 | 78.06 | 11,879 | |
| 80.73 | +0.33 | +0.4% | 80.23 | 81.04 | 79.86 | 4,425 | |
| 80.40 | -0.31 | -0.4% | 81.32 | 81.32 | 79.64 | 7,850 | |
| 80.71 | -1.73 | -2.1% | 82.44 | 82.44 | 80.25 | 17,683 | |
| 82.44 | +2.14 | +2.7% | 80.00 | 82.48 | 80.00 | 14,385 | |
| 80.30 | -0.79 | -1.0% | 81.39 | 81.84 | 79.73 | 7,266 | |
| 81.09 | +0.25 | +0.3% | 80.83 | 82.38 | 80.23 | 20,675 | |
| 80.84 | +2.39 | +3.0% | 78.45 | 81.91 | 78.38 | 24,399 | |
| 78.45 | +2.83 | +3.7% | 76.20 | 78.45 | 76.20 | 18,323 | |
| 75.62 | +0.01 | 0.0% | 76.56 | 76.56 | 75.61 | 16,471 | |
| 75.61 | -2.07 | -2.7% | 77.75 | 77.75 | 75.05 | 22,186 | |
| 77.68 | +1.97 | +2.6% | 76.48 | 77.95 | 75.75 | 13,051 | |
| 75.71 | -0.68 | -0.9% | 76.39 | 76.39 | 75.59 | 6,617 | |
| 76.39 | +0.29 | +0.4% | 76.80 | 76.80 | 75.70 | 7,822 | |
| 76.10 | +0.50 | +0.7% | 75.60 | 76.79 | 75.27 | 10,943 | |
| 75.60 | -0.08 | -0.1% | 75.51 | 75.96 | 75.02 | 6,283 | |
| 75.68 | -1.05 | -1.4% | 76.57 | 77.20 | 74.81 | 21,629 | |
| 76.73 | -1.82 | -2.3% | 78.97 | 78.97 | 76.58 | 7,952 | |
| 78.55 | +2.14 | +2.8% | 76.41 | 79.00 | 76.34 | 15,334 | |
| 76.41 | -1.15 | -1.5% | 77.56 | 77.56 | 76.32 | 10,664 | |
| 77.56 | -0.44 | -0.6% | 78.50 | 78.50 | 76.51 | 8,689 | |
| 78.00 | -0.41 | -0.5% | 78.87 | 79.14 | 78.00 | 5,307 | |
| 78.41 | -0.01 | 0.0% | 77.81 | 78.87 | 77.08 | 12,508 | |
| 78.42 | -0.93 | -1.2% | 79.35 | 79.35 | 78.00 | 10,345 | |
| 79.35 | -0.96 | -1.2% | 80.28 | 80.84 | 79.11 | 4,920 | |
| 80.31 | +0.51 | +0.6% | 79.80 | 80.81 | 78.86 | 9,335 | |
| 79.80 | +0.60 | +0.8% | 78.81 | 80.14 | 78.24 | 13,183 | |
| 79.20 | -0.35 | -0.4% | 80.17 | 80.17 | 78.10 | 13,436 | |
| 79.55 | -0.46 | -0.6% | 80.01 | 80.17 | 79.12 | 10,711 | |
| 80.01 | +0.69 | +0.9% | 80.98 | 80.98 | 79.05 | 16,115 | |
| 79.32 | +1.03 | +1.3% | 78.29 | 79.36 | 77.69 | 25,479 | |
| 78.29 | +0.29 | +0.4% | 77.21 | 78.30 | 77.21 | 11,398 | |
| 78.00 | -0.88 | -1.1% | 78.88 | 79.40 | 77.75 | 8,791 | |
| 78.88 | -0.12 | -0.2% | 79.15 | 79.15 | 78.11 | 6,042 | |
| 79.00 | +2.22 | +2.9% | 76.90 | 79.00 | 76.39 | 10,661 | |
| 76.78 | +0.18 | +0.2% | 76.60 | 77.37 | 75.71 | 11,080 | |
| 76.60 | +1.65 | +2.2% | 75.00 | 76.60 | 75.00 | 11,138 | |
| 74.95 | -1.74 | -2.3% | 76.64 | 76.64 | 74.50 | 17,460 | |
| 76.69 | +3.22 | +4.4% | 73.95 | 76.69 | 73.51 | 21,231 | |
| 73.47 | -0.44 | -0.6% | 73.99 | 74.27 | 73.47 | 10,931 | |
| 73.91 | +0.12 | +0.2% | 73.54 | 74.32 | 73.51 | 18,628 | |
| 73.79 | +0.39 | +0.5% | 74.51 | 74.51 | 73.12 | 15,364 | |
| 73.40 | +0.01 | 0.0% | 75.17 | 75.18 | 73.40 | 15,664 | |
| 73.39 | -0.31 | -0.4% | 73.70 | 73.99 | 73.39 | 9,168 | |
| 73.70 | -0.95 | -1.3% | 75.00 | 75.00 | 73.62 | 11,847 | |
| 74.65 | +0.71 | +1.0% | 74.49 | 74.94 | 74.05 | 9,376 | |
| 73.94 | +0.33 | +0.4% | 73.60 | 74.50 | 73.49 | 22,527 | |
| 73.61 | +0.04 | +0.1% | 74.00 | 74.56 | 73.50 | 27,218 | |
| 73.57 | -0.35 | -0.5% | 73.87 | 74.50 | 73.46 | 14,406 | |
| 73.92 | -0.45 | -0.6% | 75.58 | 75.58 | 72.72 | 25,734 | |
| 74.37 | -0.50 | -0.7% | 75.00 | 75.00 | 74.21 | 12,143 | |
| 74.87 | -0.06 | -0.1% | 74.93 | 75.45 | 74.14 | 26,403 | |
| 74.93 | -2.34 | -3.0% | 76.99 | 76.99 | 74.90 | 12,839 | |
| 77.27 | -0.01 | 0.0% | 77.27 | 77.27 | 76.80 | 10,375 | |
| 77.28 | +0.69 | +0.9% | 76.44 | 77.28 | 76.35 | 11,562 | |
| 76.59 | -0.41 | -0.5% | 77.07 | 77.28 | 76.33 | 19,846 | |
| 77.00 | -0.21 | -0.3% | 77.22 | 77.78 | 76.74 | 14,064 | |
| 77.21 | -0.42 | -0.5% | 77.65 | 77.70 | 77.00 | 11,399 | |
| 77.63 | -0.47 | -0.6% | 78.10 | 78.29 | 77.40 | 12,842 | |
| 78.10 | -0.08 | -0.1% | 77.61 | 78.18 | 77.61 | 7,058 | |
| 78.18 | +0.23 | +0.3% | 77.79 | 78.39 | 77.12 | 24,685 | |
| 77.95 | -1.80 | -2.3% | 79.75 | 79.75 | 77.95 | 19,806 | |
| 79.75 | -0.19 | -0.2% | 79.94 | 79.95 | 79.29 | 4,240 |
- Ticker
- B3:ITRI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Itau Total Return Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Itau Total Return Fundo de Investimento Imobiliario.