Itaúsa S.A. (BVMF:ITSA3)
Brazil
· Delayed Price · Currency is BRL 12.33
-0.57 (-4.42%)
At close: Dec 5, 2025
Itaúsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.93 | 12.99 | 12.33 | 12.33 | 12.33 | -4.42% | 375,500 |
| Dec 4, 2025 | 12.54 | 12.92 | 12.54 | 12.90 | 12.90 | 2.95% | 189,400 |
| Dec 3, 2025 | 12.54 | 12.62 | 12.45 | 12.53 | 12.53 | 0.97% | 232,400 |
| Dec 2, 2025 | 12.32 | 12.52 | 12.30 | 12.41 | 12.41 | 1.55% | 498,100 |
| Dec 1, 2025 | 12.50 | 12.50 | 12.17 | 12.22 | 12.22 | -0.81% | 290,200 |
| Nov 28, 2025 | 12.10 | 12.38 | 12.00 | 12.32 | 12.30 | 2.67% | 115,400 |
| Nov 27, 2025 | 12.06 | 12.07 | 11.98 | 12.00 | 11.98 | -0.25% | 32,200 |
| Nov 26, 2025 | 11.81 | 12.08 | 11.79 | 12.03 | 12.01 | 1.86% | 98,300 |
| Nov 25, 2025 | 11.76 | 11.89 | 11.72 | 11.81 | 11.79 | 0.17% | 78,800 |
| Nov 24, 2025 | 11.79 | 11.86 | 11.72 | 11.79 | 11.77 | 0.68% | 69,700 |
| Nov 21, 2025 | 11.67 | 11.83 | 11.66 | 11.71 | 11.69 | 0.17% | 57,000 |
| Nov 19, 2025 | 11.73 | 11.83 | 11.50 | 11.69 | 11.67 | -0.60% | 76,700 |
| Nov 18, 2025 | 11.85 | 11.89 | 11.76 | 11.76 | 11.74 | -0.76% | 60,600 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.82 | 11.85 | 11.83 | -1.09% | 162,600 |
| Nov 14, 2025 | 11.98 | 12.01 | 11.88 | 11.98 | 11.96 | 1.01% | 48,400 |
| Nov 13, 2025 | 11.91 | 12.01 | 11.82 | 11.86 | 11.84 | -0.50% | 105,100 |
| Nov 12, 2025 | 12.10 | 12.17 | 11.84 | 11.92 | 11.90 | -1.24% | 68,000 |
| Nov 11, 2025 | 11.86 | 12.30 | 11.80 | 12.07 | 12.05 | 1.77% | 129,000 |
| Nov 10, 2025 | 11.82 | 11.88 | 11.77 | 11.86 | 11.84 | 0.85% | 324,800 |
| Nov 7, 2025 | 11.76 | 11.83 | 11.68 | 11.76 | 11.74 | -0.51% | 190,600 |
| Nov 6, 2025 | 11.86 | 11.93 | 11.76 | 11.82 | 11.80 | 0.25% | 1,008,200 |
| Nov 5, 2025 | 11.81 | 11.87 | 11.61 | 11.79 | 11.77 | -0.17% | 175,100 |
| Nov 4, 2025 | 11.74 | 11.89 | 11.67 | 11.81 | 11.79 | 0.34% | 248,400 |
| Nov 3, 2025 | 11.60 | 11.83 | 11.59 | 11.77 | 11.75 | 1.64% | 100,600 |
| Oct 31, 2025 | 11.54 | 11.66 | 11.54 | 11.58 | 11.56 | 0.35% | 52,400 |
| Oct 30, 2025 | 11.53 | 11.64 | 11.47 | 11.54 | 11.52 | - | 65,700 |
| Oct 29, 2025 | 11.32 | 11.62 | 11.32 | 11.54 | 11.52 | 2.12% | 161,300 |
| Oct 28, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.28 | -0.35% | 48,300 |
| Oct 27, 2025 | 11.35 | 11.42 | 11.27 | 11.34 | 11.32 | 0.35% | 63,100 |
| Oct 24, 2025 | 11.27 | 11.37 | 11.26 | 11.30 | 11.28 | 0.53% | 38,400 |
| Oct 23, 2025 | 11.26 | 11.31 | 11.15 | 11.24 | 11.22 | -0.09% | 46,300 |
| Oct 22, 2025 | 11.16 | 11.25 | 11.13 | 11.25 | 11.23 | 0.36% | 46,700 |
| Oct 21, 2025 | 11.19 | 11.28 | 11.17 | 11.21 | 11.19 | -0.09% | 30,800 |
| Oct 20, 2025 | 11.04 | 11.29 | 11.00 | 11.22 | 11.20 | 1.54% | 113,000 |
| Oct 17, 2025 | 11.00 | 11.06 | 10.91 | 11.05 | 11.03 | 0.45% | 53,600 |
| Oct 16, 2025 | 11.02 | 11.09 | 10.90 | 11.00 | 10.98 | 0.18% | 91,000 |
| Oct 15, 2025 | 11.04 | 11.08 | 10.90 | 10.98 | 10.96 | -0.63% | 546,300 |
| Oct 14, 2025 | 10.99 | 11.15 | 10.97 | 11.05 | 11.03 | 0.55% | 99,900 |
| Oct 13, 2025 | 10.98 | 11.05 | 10.81 | 10.99 | 10.97 | 0.37% | 82,100 |
| Oct 10, 2025 | 11.04 | 11.06 | 10.89 | 10.95 | 10.93 | -0.82% | 101,900 |
| Oct 9, 2025 | 11.06 | 11.13 | 10.96 | 11.04 | 11.02 | - | 115,300 |
| Oct 8, 2025 | 10.97 | 11.21 | 10.97 | 11.04 | 11.02 | 0.36% | 95,400 |
| Oct 7, 2025 | 11.21 | 11.21 | 10.98 | 11.00 | 10.98 | -1.87% | 120,600 |
| Oct 6, 2025 | 11.23 | 11.30 | 11.13 | 11.21 | 11.19 | -0.18% | 53,600 |
| Oct 3, 2025 | 11.16 | 11.50 | 11.02 | 11.23 | 11.21 | 0.54% | 82,000 |
| Oct 2, 2025 | 11.31 | 11.40 | 11.15 | 11.17 | 11.15 | -1.15% | 63,900 |
| Oct 1, 2025 | 11.53 | 11.59 | 11.30 | 11.30 | 11.28 | -2.33% | 70,400 |
| Sep 30, 2025 | 11.52 | 11.63 | 11.47 | 11.57 | 11.55 | 0.70% | 42,100 |
| Sep 29, 2025 | 11.46 | 11.64 | 11.45 | 11.49 | 11.47 | 0.35% | 70,600 |
| Sep 26, 2025 | 11.31 | 11.48 | 11.31 | 11.45 | 11.43 | 1.24% | 53,900 |
| Sep 25, 2025 | 11.35 | 11.41 | 11.29 | 11.31 | 11.29 | -0.26% | 55,700 |
| Sep 24, 2025 | 11.46 | 11.49 | 11.33 | 11.34 | 11.32 | -1.39% | 88,200 |
| Sep 23, 2025 | 11.33 | 11.53 | 11.28 | 11.50 | 11.48 | 1.41% | 42,000 |
| Sep 22, 2025 | 11.40 | 11.43 | 11.22 | 11.34 | 11.32 | -0.35% | 82,800 |
| Sep 19, 2025 | 11.41 | 11.44 | 11.36 | 11.38 | 11.36 | -0.09% | 118,200 |
| Sep 18, 2025 | 11.37 | 11.39 | 11.27 | 11.39 | 11.37 | 0.62% | 48,600 |
| Sep 17, 2025 | 11.20 | 11.41 | 11.14 | 11.32 | 11.30 | 1.16% | 208,900 |
| Sep 16, 2025 | 11.13 | 11.24 | 11.08 | 11.19 | 11.17 | 0.54% | 61,400 |
| Sep 15, 2025 | 11.04 | 11.23 | 11.01 | 11.13 | 11.11 | 1.00% | 180,700 |
| Sep 12, 2025 | 11.19 | 11.19 | 10.96 | 11.02 | 11.00 | -1.61% | 621,900 |
| Sep 11, 2025 | 11.25 | 11.49 | 11.19 | 11.20 | 11.18 | -0.27% | 278,900 |
| Sep 10, 2025 | 11.11 | 11.24 | 11.08 | 11.23 | 11.21 | 1.08% | 373,600 |
| Sep 9, 2025 | 11.15 | 11.19 | 11.02 | 11.11 | 11.09 | - | 44,400 |
| Sep 8, 2025 | 11.13 | 11.16 | 11.02 | 11.11 | 11.09 | -0.09% | 91,900 |
| Sep 5, 2025 | 11.18 | 11.28 | 11.11 | 11.12 | 11.10 | 0.18% | 84,800 |
| Sep 4, 2025 | 11.06 | 11.13 | 10.92 | 11.10 | 11.08 | 0.63% | 47,400 |
| Sep 3, 2025 | 11.15 | 11.16 | 10.97 | 11.03 | 11.01 | -1.25% | 68,100 |
| Sep 2, 2025 | 11.23 | 11.23 | 11.06 | 11.17 | 11.15 | -0.80% | 272,600 |
| Sep 1, 2025 | 11.25 | 11.38 | 11.23 | 11.26 | 11.24 | 0.18% | 79,500 |
| Aug 29, 2025 | 11.21 | 11.35 | 11.00 | 11.24 | 11.20 | 0.63% | 95,100 |
| Aug 28, 2025 | 11.07 | 11.36 | 11.07 | 11.17 | 11.13 | 0.99% | 106,700 |
| Aug 27, 2025 | 10.87 | 11.06 | 10.82 | 11.06 | 11.02 | 2.31% | 59,100 |
| Aug 26, 2025 | 10.90 | 10.96 | 10.54 | 10.81 | 10.77 | -0.73% | 183,700 |
| Aug 25, 2025 | 11.03 | 11.07 | 10.89 | 10.89 | 10.85 | -1.00% | 140,900 |
| Aug 22, 2025 | 10.62 | 11.00 | 10.60 | 11.00 | 10.96 | 3.97% | 226,700 |
| Aug 21, 2025 | 10.50 | 10.63 | 10.50 | 10.58 | 10.54 | -0.09% | 112,900 |
| Aug 20, 2025 | 10.56 | 10.70 | 10.36 | 10.59 | 10.55 | 0.38% | 665,300 |
| Aug 19, 2025 | 10.83 | 10.83 | 10.45 | 10.55 | 10.51 | -5.04% | 122,400 |
| Aug 18, 2025 | 11.03 | 11.23 | 11.01 | 11.11 | 10.91 | 1.28% | 238,700 |
| Aug 15, 2025 | 11.02 | 11.08 | 10.94 | 10.97 | 10.78 | -0.09% | 96,000 |
| Aug 14, 2025 | 11.00 | 11.13 | 10.89 | 10.98 | 10.79 | -0.18% | 126,900 |
| Aug 13, 2025 | 11.02 | 11.15 | 11.00 | 11.00 | 10.81 | -1.17% | 95,500 |
| Aug 12, 2025 | 10.98 | 11.21 | 10.92 | 11.13 | 10.93 | 1.83% | 257,400 |
| Aug 11, 2025 | 10.84 | 10.97 | 10.60 | 10.93 | 10.74 | 0.37% | 141,900 |
| Aug 8, 2025 | 10.84 | 10.93 | 10.81 | 10.89 | 10.70 | 0.55% | 75,300 |
| Aug 7, 2025 | 10.76 | 10.89 | 10.68 | 10.83 | 10.64 | 1.03% | 92,800 |
| Aug 6, 2025 | 10.65 | 10.94 | 10.65 | 10.72 | 10.53 | 1.71% | 91,100 |
| Aug 5, 2025 | 10.30 | 10.59 | 10.30 | 10.54 | 10.35 | 1.44% | 162,900 |
| Aug 4, 2025 | 10.35 | 10.49 | 10.35 | 10.39 | 10.21 | 0.48% | 112,200 |
| Aug 1, 2025 | 10.40 | 10.50 | 10.25 | 10.34 | 10.16 | - | 89,500 |
| Jul 31, 2025 | 10.35 | 10.40 | 10.27 | 10.34 | 10.16 | -0.48% | 63,200 |
| Jul 30, 2025 | 10.23 | 10.49 | 10.18 | 10.39 | 10.21 | 1.17% | 104,900 |
| Jul 29, 2025 | 10.30 | 10.33 | 10.18 | 10.27 | 10.09 | -0.29% | 125,200 |
| Jul 28, 2025 | 10.39 | 10.50 | 10.18 | 10.30 | 10.12 | -1.06% | 128,400 |
| Jul 25, 2025 | 10.37 | 10.51 | 10.37 | 10.41 | 10.23 | -0.19% | 33,800 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.35 | 10.43 | 10.25 | -0.95% | 81,900 |
| Jul 23, 2025 | 10.40 | 10.58 | 10.37 | 10.53 | 10.34 | 1.64% | 72,200 |
| Jul 22, 2025 | 10.50 | 10.61 | 10.36 | 10.36 | 10.18 | -1.89% | 64,100 |
| Jul 21, 2025 | 10.43 | 10.60 | 10.43 | 10.56 | 10.37 | 1.44% | 84,500 |
| Jul 18, 2025 | 10.60 | 10.63 | 10.41 | 10.41 | 10.23 | -2.80% | 56,100 |