Itaúsa S.A. (BVMF:ITSA3)
Brazil
· Delayed Price · Currency is BRL 13.32
-0.20 (-1.48%)
Mar 6, 2026, 12:19 PM GMT-3
Itaúsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.83 | 13.83 | 13.45 | 13.52 | 13.52 | -2.24% | 117,800 |
| Mar 4, 2026 | 13.60 | 13.96 | 13.60 | 13.83 | 13.83 | 1.84% | 200,400 |
| Mar 3, 2026 | 14.01 | 14.01 | 13.33 | 13.58 | 13.58 | -4.30% | 277,400 |
| Mar 2, 2026 | 14.01 | 14.20 | 13.90 | 14.19 | 14.19 | -0.91% | 301,400 |
| Feb 27, 2026 | 14.60 | 14.60 | 14.30 | 14.32 | 14.30 | -2.12% | 134,400 |
| Feb 26, 2026 | 14.62 | 14.77 | 14.49 | 14.63 | 14.61 | 0.07% | 78,100 |
| Feb 25, 2026 | 14.70 | 14.88 | 14.51 | 14.62 | 14.60 | -0.48% | 120,600 |
| Feb 24, 2026 | 14.52 | 14.80 | 14.52 | 14.69 | 14.67 | 1.17% | 146,700 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.51 | 14.52 | 14.50 | -2.55% | 126,500 |
| Feb 20, 2026 | 14.61 | 14.98 | 14.56 | 14.90 | 14.88 | 2.19% | 147,600 |
| Feb 19, 2026 | 14.52 | 14.75 | 14.41 | 14.58 | 14.56 | 1.39% | 88,400 |
| Feb 18, 2026 | 14.50 | 14.64 | 14.38 | 14.38 | 14.36 | -1.37% | 193,000 |
| Feb 13, 2026 | 14.53 | 14.58 | 14.17 | 14.58 | 14.56 | - | 132,500 |
| Feb 12, 2026 | 14.99 | 15.03 | 14.58 | 14.58 | 14.56 | -2.34% | 181,100 |
| Feb 11, 2026 | 14.63 | 15.00 | 14.63 | 14.93 | 14.91 | 2.12% | 253,400 |
| Feb 10, 2026 | 14.63 | 14.86 | 14.59 | 14.62 | 14.60 | -0.20% | 100,600 |
| Feb 9, 2026 | 14.23 | 14.65 | 14.19 | 14.65 | 14.63 | 2.95% | 148,400 |
| Feb 6, 2026 | 13.86 | 14.24 | 13.80 | 14.23 | 14.21 | 1.79% | 119,900 |
| Feb 5, 2026 | 13.59 | 14.02 | 13.59 | 13.98 | 13.96 | 3.10% | 237,000 |
| Feb 4, 2026 | 13.96 | 13.96 | 13.47 | 13.56 | 13.54 | -3.07% | 230,000 |
| Feb 3, 2026 | 13.98 | 14.21 | 13.98 | 13.99 | 13.97 | 0.21% | 109,900 |
| Feb 2, 2026 | 13.82 | 14.00 | 13.80 | 13.96 | 13.94 | 1.23% | 115,700 |
| Jan 30, 2026 | 14.00 | 14.28 | 13.69 | 13.79 | 13.77 | -1.08% | 103,000 |
| Jan 29, 2026 | 14.19 | 14.31 | 13.84 | 13.94 | 13.92 | -1.41% | 144,000 |
| Jan 28, 2026 | 14.05 | 14.25 | 13.97 | 14.14 | 14.12 | 1.14% | 152,600 |
| Jan 27, 2026 | 13.65 | 14.04 | 13.64 | 13.98 | 13.96 | 3.25% | 132,200 |
| Jan 26, 2026 | 13.45 | 13.60 | 13.35 | 13.54 | 13.52 | 0.67% | 297,000 |
| Jan 23, 2026 | 13.24 | 13.51 | 13.20 | 13.45 | 13.43 | 1.97% | 112,300 |
| Jan 22, 2026 | 12.74 | 13.30 | 12.74 | 13.19 | 13.17 | 3.69% | 338,600 |
| Jan 21, 2026 | 12.23 | 12.75 | 12.21 | 12.72 | 12.70 | 4.09% | 510,000 |
| Jan 20, 2026 | 12.15 | 12.23 | 12.03 | 12.22 | 12.20 | 0.58% | 115,900 |
| Jan 19, 2026 | 12.15 | 12.20 | 12.09 | 12.15 | 12.13 | 0.08% | 95,800 |
| Jan 16, 2026 | 12.33 | 12.33 | 12.10 | 12.14 | 12.12 | -0.90% | 236,900 |
| Jan 15, 2026 | 12.10 | 12.38 | 12.10 | 12.25 | 12.23 | 1.24% | 189,700 |
| Jan 14, 2026 | 12.19 | 12.24 | 12.01 | 12.10 | 12.08 | -0.41% | 379,500 |
| Jan 13, 2026 | 12.15 | 12.25 | 12.09 | 12.15 | 12.13 | -0.41% | 79,600 |
| Jan 12, 2026 | 12.22 | 12.30 | 12.08 | 12.20 | 12.18 | - | 176,600 |
| Jan 9, 2026 | 12.50 | 12.59 | 12.09 | 12.20 | 12.18 | -2.40% | 1,669,200 |
| Jan 8, 2026 | 12.19 | 12.50 | 12.17 | 12.50 | 12.48 | 3.14% | 360,000 |
| Jan 7, 2026 | 12.37 | 12.37 | 12.05 | 12.12 | 12.10 | -2.02% | 227,000 |
| Jan 6, 2026 | 12.22 | 12.50 | 12.22 | 12.37 | 12.35 | 0.90% | 144,200 |
| Jan 5, 2026 | 12.11 | 12.40 | 12.07 | 12.26 | 12.24 | 1.24% | 221,600 |
| Jan 2, 2026 | 12.00 | 12.18 | 11.97 | 12.11 | 12.09 | 1.00% | 206,100 |
| Dec 30, 2025 | 11.96 | 12.10 | 11.95 | 11.99 | 11.97 | 0.76% | 1,159,700 |
| Dec 29, 2025 | 11.87 | 11.95 | 11.80 | 11.90 | 11.88 | -0.34% | 182,000 |
| Dec 26, 2025 | 11.92 | 11.94 | 11.73 | 11.94 | 11.92 | 1.19% | 120,500 |
| Dec 23, 2025 | 11.77 | 11.90 | 11.70 | 11.80 | 11.78 | 1.29% | 101,500 |
| Dec 22, 2025 | 11.79 | 11.79 | 11.64 | 11.65 | 11.63 | -0.51% | 122,300 |
| Dec 19, 2025 | 11.62 | 11.97 | 11.54 | 11.71 | 11.69 | 1.57% | 974,400 |
| Dec 18, 2025 | 11.48 | 11.69 | 11.40 | 11.53 | 11.51 | 0.51% | 186,965 |
| Dec 17, 2025 | 11.47 | 11.59 | 11.29 | 11.47 | 11.45 | 0.26% | 148,715 |
| Dec 16, 2025 | 11.78 | 11.80 | 11.44 | 11.44 | 11.43 | -2.91% | 268,667 |
| Dec 15, 2025 | 11.62 | 11.81 | 11.62 | 11.78 | 11.77 | 1.60% | 154,631 |
| Dec 12, 2025 | 11.52 | 11.66 | 11.49 | 11.60 | 11.58 | 0.68% | 188,393 |
| Dec 11, 2025 | 11.32 | 11.55 | 11.32 | 11.52 | 11.50 | 1.82% | 186,965 |
| Dec 10, 2025 | 11.44 | 11.44 | 11.27 | 11.31 | 11.30 | -7.45% | 277,949 |
| Dec 9, 2025 | 12.18 | 12.23 | 11.97 | 12.23 | 11.43 | 0.40% | 375,461 |
| Dec 8, 2025 | 12.31 | 12.48 | 12.18 | 12.18 | 11.39 | 0.73% | 429,215 |
| Dec 5, 2025 | 12.68 | 12.74 | 12.09 | 12.09 | 11.31 | -4.42% | 383,009 |
| Dec 4, 2025 | 12.29 | 12.67 | 12.29 | 12.65 | 11.83 | 2.96% | 193,187 |
| Dec 3, 2025 | 12.29 | 12.37 | 12.21 | 12.28 | 11.49 | 0.96% | 237,047 |
| Dec 2, 2025 | 12.08 | 12.28 | 12.06 | 12.17 | 11.38 | 1.56% | 508,061 |
| Dec 1, 2025 | 12.26 | 12.26 | 11.93 | 11.98 | 11.20 | -0.81% | 296,003 |
| Nov 28, 2025 | 11.86 | 12.14 | 11.77 | 12.08 | 11.28 | 2.66% | 117,707 |
| Nov 27, 2025 | 11.82 | 11.83 | 11.75 | 11.77 | 10.99 | -0.25% | 32,843 |
| Nov 26, 2025 | 11.58 | 11.84 | 11.56 | 11.79 | 11.01 | 1.87% | 100,265 |
| Nov 25, 2025 | 11.53 | 11.66 | 11.49 | 11.58 | 10.81 | 0.16% | 80,375 |
| Nov 24, 2025 | 11.56 | 11.63 | 11.49 | 11.56 | 10.79 | 0.69% | 71,093 |
| Nov 21, 2025 | 11.44 | 11.60 | 11.43 | 11.48 | 10.72 | 0.17% | 58,139 |
| Nov 19, 2025 | 11.50 | 11.60 | 11.28 | 11.46 | 10.70 | -0.59% | 78,233 |
| Nov 18, 2025 | 11.62 | 11.66 | 11.53 | 11.53 | 10.77 | -0.77% | 61,811 |
| Nov 17, 2025 | 11.77 | 11.77 | 11.59 | 11.62 | 10.85 | -1.08% | 165,851 |
| Nov 14, 2025 | 11.75 | 11.78 | 11.65 | 11.75 | 10.97 | 1.01% | 49,367 |
| Nov 13, 2025 | 11.68 | 11.78 | 11.59 | 11.63 | 10.86 | -0.50% | 107,201 |
| Nov 12, 2025 | 11.86 | 11.93 | 11.61 | 11.69 | 10.91 | -1.24% | 69,359 |
| Nov 11, 2025 | 11.63 | 12.06 | 11.57 | 11.83 | 11.05 | 1.77% | 131,579 |
| Nov 10, 2025 | 11.59 | 11.65 | 11.54 | 11.63 | 10.86 | 0.85% | 331,295 |
| Nov 7, 2025 | 11.53 | 11.60 | 11.45 | 11.53 | 10.77 | -0.51% | 194,411 |
| Nov 6, 2025 | 11.63 | 11.70 | 11.53 | 11.59 | 10.82 | 0.25% | 1,028,363 |
| Nov 5, 2025 | 11.58 | 11.64 | 11.38 | 11.56 | 10.79 | -0.16% | 178,601 |
| Nov 4, 2025 | 11.51 | 11.66 | 11.44 | 11.58 | 10.81 | 0.34% | 253,367 |
| Nov 3, 2025 | 11.37 | 11.60 | 11.36 | 11.54 | 10.77 | 1.64% | 102,611 |
| Oct 31, 2025 | 11.31 | 11.43 | 11.31 | 11.35 | 10.60 | 0.34% | 53,447 |
| Oct 30, 2025 | 11.30 | 11.41 | 11.25 | 11.31 | 10.56 | - | 67,013 |
| Oct 29, 2025 | 11.10 | 11.39 | 11.10 | 11.31 | 10.56 | 2.13% | 164,525 |
| Oct 28, 2025 | 11.18 | 11.18 | 11.08 | 11.08 | 10.34 | -0.36% | 49,265 |
| Oct 27, 2025 | 11.13 | 11.20 | 11.05 | 11.12 | 10.38 | 0.36% | 64,361 |
| Oct 24, 2025 | 11.05 | 11.15 | 11.04 | 11.08 | 10.34 | 0.53% | 39,167 |
| Oct 23, 2025 | 11.04 | 11.09 | 10.93 | 11.02 | 10.29 | -0.08% | 47,225 |
| Oct 22, 2025 | 10.94 | 11.03 | 10.91 | 11.03 | 10.30 | 0.35% | 47,633 |
| Oct 21, 2025 | 10.97 | 11.06 | 10.95 | 10.99 | 10.26 | -0.09% | 31,415 |
| Oct 20, 2025 | 10.82 | 11.07 | 10.78 | 11.00 | 10.27 | 1.54% | 115,259 |
| Oct 17, 2025 | 10.78 | 10.84 | 10.70 | 10.83 | 10.12 | 0.45% | 54,671 |
| Oct 16, 2025 | 10.80 | 10.87 | 10.69 | 10.78 | 10.07 | 0.18% | 92,819 |
| Oct 15, 2025 | 10.82 | 10.86 | 10.69 | 10.77 | 10.05 | -0.63% | 557,225 |
| Oct 14, 2025 | 10.78 | 10.93 | 10.76 | 10.83 | 10.12 | 0.54% | 101,897 |
| Oct 13, 2025 | 10.77 | 10.83 | 10.60 | 10.78 | 10.06 | 0.37% | 83,741 |
| Oct 10, 2025 | 10.82 | 10.84 | 10.68 | 10.74 | 10.02 | -0.82% | 103,937 |
| Oct 9, 2025 | 10.84 | 10.91 | 10.75 | 10.82 | 10.11 | - | 117,605 |
| Oct 8, 2025 | 10.76 | 10.99 | 10.76 | 10.82 | 10.11 | 0.37% | 97,307 |