Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.10	14.13	13.97	13.97	13.97	-0.92%	67,800
Apr 24, 2026	14.07	14.11	13.95	14.10	14.10	0.57%	100,300
Apr 23, 2026	14.21	14.28	13.95	14.02	14.02	-1.68%	136,500
Apr 22, 2026	14.55	14.55	14.18	14.26	14.26	-1.99%	108,200
Apr 20, 2026	14.66	14.71	14.50	14.55	14.55	-0.75%	210,900
Apr 17, 2026	14.83	14.99	14.64	14.66	14.66	-	102,100
Apr 16, 2026	14.87	14.89	14.66	14.66	14.66	-1.41%	66,100
Apr 15, 2026	14.73	14.89	14.64	14.87	14.87	0.88%	94,000
Apr 14, 2026	14.66	14.79	14.61	14.74	14.74	0.68%	198,400
Apr 13, 2026	14.61	14.64	14.38	14.64	14.64	-0.27%	122,900
Apr 10, 2026	14.68	14.72	14.50	14.68	14.68	1.10%	406,200
Apr 9, 2026	14.39	14.63	14.37	14.52	14.52	1.47%	403,500
Apr 8, 2026	14.13	14.61	14.13	14.31	14.31	2.43%	368,200
Apr 7, 2026	13.89	13.97	13.72	13.97	13.97	0.36%	225,400
Apr 6, 2026	13.95	14.03	13.85	13.92	13.92	-0.22%	217,300
Apr 2, 2026	14.07	14.19	13.71	13.95	13.95	-1.76%	251,100
Apr 1, 2026	13.87	14.20	13.84	14.20	14.20	2.38%	236,500
Mar 31, 2026	13.40	13.87	13.27	13.87	13.87	4.05%	345,900
Mar 30, 2026	13.30	13.42	13.16	13.33	13.33	0.68%	268,700
Mar 27, 2026	13.34	13.48	13.15	13.24	13.24	-0.68%	147,600
Mar 26, 2026	13.49	13.54	13.28	13.33	13.33	-1.55%	210,100
Mar 25, 2026	13.52	13.71	13.52	13.54	13.54	1.04%	213,500
Mar 24, 2026	13.55	13.55	13.27	13.40	13.40	-0.81%	177,000
Mar 23, 2026	13.26	13.58	13.20	13.51	13.51	3.05%	262,700
Mar 20, 2026	13.30	13.30	12.98	13.11	13.11	-2.16%	334,300
Mar 19, 2026	13.29	13.47	13.06	13.40	13.30	-	222,700
Mar 18, 2026	13.32	13.61	13.28	13.40	13.30	0.30%	164,100
Mar 17, 2026	13.50	13.61	13.29	13.36	13.26	-0.52%	153,300
Mar 16, 2026	13.42	13.57	13.39	13.43	13.33	1.90%	99,100
Mar 13, 2026	13.33	13.55	13.18	13.18	13.09	-1.13%	103,300
Mar 12, 2026	13.59	13.59	13.14	13.33	13.23	-1.99%	118,000
Mar 11, 2026	13.67	13.79	13.48	13.60	13.50	-0.73%	92,600
Mar 10, 2026	13.52	13.78	13.35	13.70	13.60	2.16%	101,400
Mar 9, 2026	13.39	13.47	13.19	13.41	13.31	0.15%	149,600
Mar 6, 2026	13.52	13.52	13.26	13.39	13.29	-0.96%	86,800
Mar 5, 2026	13.83	13.83	13.45	13.52	13.42	-2.24%	117,800
Mar 4, 2026	13.60	13.96	13.60	13.83	13.73	1.84%	200,400
Mar 3, 2026	14.01	14.01	13.33	13.58	13.48	-4.30%	277,400
Mar 2, 2026	14.01	14.20	13.90	14.19	14.09	-0.91%	301,400
Feb 27, 2026	14.60	14.60	14.30	14.32	14.20	-2.12%	134,400
Feb 26, 2026	14.62	14.77	14.49	14.63	14.51	0.07%	78,100
Feb 25, 2026	14.70	14.88	14.51	14.62	14.50	-0.48%	120,600
Feb 24, 2026	14.52	14.80	14.52	14.69	14.56	1.17%	146,700
Feb 23, 2026	14.90	14.90	14.51	14.52	14.40	-2.55%	126,500
Feb 20, 2026	14.61	14.98	14.56	14.90	14.77	2.19%	147,600
Feb 19, 2026	14.52	14.75	14.41	14.58	14.46	1.39%	88,400
Feb 18, 2026	14.50	14.64	14.38	14.38	14.26	-1.37%	193,000
Feb 13, 2026	14.53	14.58	14.17	14.58	14.46	-	132,500
Feb 12, 2026	14.99	15.03	14.58	14.58	14.46	-2.34%	181,100
Feb 11, 2026	14.63	15.00	14.63	14.93	14.80	2.12%	253,400
Feb 10, 2026	14.63	14.86	14.59	14.62	14.50	-0.20%	100,600
Feb 9, 2026	14.23	14.65	14.19	14.65	14.53	2.95%	148,400
Feb 6, 2026	13.86	14.24	13.80	14.23	14.11	1.79%	119,900
Feb 5, 2026	13.59	14.02	13.59	13.98	13.86	3.10%	237,000
Feb 4, 2026	13.96	13.96	13.47	13.56	13.44	-3.07%	230,000
Feb 3, 2026	13.98	14.21	13.98	13.99	13.87	0.21%	109,900
Feb 2, 2026	13.82	14.00	13.80	13.96	13.84	1.23%	115,700
Jan 30, 2026	14.00	14.28	13.69	13.79	13.67	-1.08%	103,000
Jan 29, 2026	14.19	14.31	13.84	13.94	13.82	-1.41%	144,000
Jan 28, 2026	14.05	14.25	13.97	14.14	14.02	1.14%	152,600
Jan 27, 2026	13.65	14.04	13.64	13.98	13.86	3.25%	132,200
Jan 26, 2026	13.45	13.60	13.35	13.54	13.42	0.67%	297,000
Jan 23, 2026	13.24	13.51	13.20	13.45	13.34	1.97%	112,300
Jan 22, 2026	12.74	13.30	12.74	13.19	13.08	3.69%	338,600
Jan 21, 2026	12.23	12.75	12.21	12.72	12.61	4.09%	510,000
Jan 20, 2026	12.15	12.23	12.03	12.22	12.12	0.58%	115,900
Jan 19, 2026	12.15	12.20	12.09	12.15	12.05	0.08%	95,800
Jan 16, 2026	12.33	12.33	12.10	12.14	12.04	-0.90%	236,900
Jan 15, 2026	12.10	12.38	12.10	12.25	12.15	1.24%	189,700
Jan 14, 2026	12.19	12.24	12.01	12.10	12.00	-0.41%	379,500
Jan 13, 2026	12.15	12.25	12.09	12.15	12.05	-0.41%	79,600
Jan 12, 2026	12.22	12.30	12.08	12.20	12.10	-	176,600
Jan 9, 2026	12.50	12.59	12.09	12.20	12.10	-2.40%	1,669,200
Jan 8, 2026	12.19	12.50	12.17	12.50	12.39	3.14%	360,000
Jan 7, 2026	12.37	12.37	12.05	12.12	12.02	-2.02%	227,000
Jan 6, 2026	12.22	12.50	12.22	12.37	12.26	0.90%	144,200
Jan 5, 2026	12.11	12.40	12.07	12.26	12.16	1.24%	221,600
Jan 2, 2026	12.00	12.18	11.97	12.11	12.01	1.00%	206,100
Dec 30, 2025	11.96	12.10	11.95	11.99	11.89	0.76%	1,159,700
Dec 29, 2025	11.87	11.95	11.80	11.90	11.80	-0.34%	182,000
Dec 26, 2025	11.92	11.94	11.73	11.94	11.84	1.19%	120,500
Dec 23, 2025	11.77	11.90	11.70	11.80	11.70	1.29%	101,500
Dec 22, 2025	11.79	11.79	11.64	11.65	11.55	-0.51%	122,300
Dec 19, 2025	11.62	11.97	11.54	11.71	11.61	1.57%	974,400
Dec 18, 2025	11.48	11.69	11.40	11.53	11.43	0.51%	186,965
Dec 17, 2025	11.47	11.59	11.29	11.47	11.37	0.26%	148,715
Dec 16, 2025	11.78	11.80	11.44	11.44	11.34	-2.91%	268,667
Dec 15, 2025	11.62	11.81	11.62	11.78	11.68	1.60%	154,631
Dec 12, 2025	11.52	11.66	11.49	11.60	11.50	0.68%	188,393
Dec 11, 2025	11.32	11.55	11.32	11.52	11.42	1.82%	186,965
Dec 10, 2025	11.44	11.44	11.27	11.31	11.22	-7.45%	277,949
Dec 9, 2025	12.18	12.23	11.97	12.23	11.35	0.40%	375,461
Dec 8, 2025	12.31	12.48	12.18	12.18	11.31	0.73%	429,215
Dec 5, 2025	12.68	12.74	12.09	12.09	11.23	-4.42%	383,009
Dec 4, 2025	12.29	12.67	12.29	12.65	11.74	2.96%	193,187
Dec 3, 2025	12.29	12.37	12.21	12.28	11.41	0.96%	237,047
Dec 2, 2025	12.08	12.28	12.06	12.17	11.30	1.56%	508,061
Dec 1, 2025	12.26	12.26	11.93	11.98	11.12	-0.81%	296,003
Nov 28, 2025	11.86	12.14	11.77	12.08	11.20	2.66%	117,707
Nov 27, 2025	11.82	11.83	11.75	11.77	10.91	-0.25%	32,843