Itaúsa S.A. (BVMF:ITSA4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock12.36
-0.55 (-4.26%)
At close: Dec 5, 2025
Itaúsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.91 | 13.01 | 12.26 | 12.36 | 12.36 | -4.26% | 47,019,000 |
| Dec 4, 2025 | 12.62 | 12.91 | 12.58 | 12.91 | 12.91 | 2.79% | 41,172,200 |
| Dec 3, 2025 | 12.58 | 12.62 | 12.45 | 12.56 | 12.56 | 0.16% | 30,890,300 |
| Dec 2, 2025 | 12.33 | 12.54 | 12.30 | 12.54 | 12.54 | 2.45% | 42,910,500 |
| Dec 1, 2025 | 12.45 | 12.45 | 12.18 | 12.24 | 12.24 | -0.73% | 62,515,300 |
| Nov 28, 2025 | 12.14 | 12.39 | 12.05 | 12.33 | 12.31 | 2.49% | 54,269,800 |
| Nov 27, 2025 | 12.08 | 12.09 | 11.99 | 12.03 | 12.01 | -0.58% | 11,260,000 |
| Nov 26, 2025 | 11.85 | 12.14 | 11.85 | 12.10 | 12.08 | 2.46% | 26,167,500 |
| Nov 25, 2025 | 11.83 | 11.89 | 11.74 | 11.81 | 11.79 | - | 24,296,000 |
| Nov 24, 2025 | 11.77 | 11.90 | 11.74 | 11.81 | 11.79 | 0.25% | 26,904,700 |
| Nov 21, 2025 | 11.79 | 11.82 | 11.68 | 11.78 | 11.76 | 0.26% | 16,701,600 |
| Nov 19, 2025 | 11.80 | 11.85 | 11.73 | 11.75 | 11.73 | -0.76% | 20,049,300 |
| Nov 18, 2025 | 11.85 | 11.91 | 11.76 | 11.84 | 11.82 | -0.67% | 25,730,900 |
| Nov 17, 2025 | 11.96 | 11.98 | 11.82 | 11.92 | 11.90 | -0.33% | 20,922,700 |
| Nov 14, 2025 | 11.95 | 12.03 | 11.88 | 11.96 | 11.94 | 0.17% | 18,866,600 |
| Nov 13, 2025 | 11.87 | 12.05 | 11.85 | 11.94 | 11.92 | 0.59% | 38,692,800 |
| Nov 12, 2025 | 12.15 | 12.17 | 11.83 | 11.87 | 11.85 | -2.30% | 42,104,600 |
| Nov 11, 2025 | 11.90 | 12.18 | 11.89 | 12.15 | 12.13 | 2.70% | 52,572,100 |
| Nov 10, 2025 | 11.84 | 11.88 | 11.79 | 11.83 | 11.81 | 0.17% | 32,154,900 |
| Nov 7, 2025 | 11.83 | 11.84 | 11.67 | 11.81 | 11.79 | -0.25% | 21,177,400 |
| Nov 6, 2025 | 11.80 | 11.94 | 11.76 | 11.84 | 11.82 | 0.34% | 29,320,000 |
| Nov 5, 2025 | 11.75 | 11.80 | 11.54 | 11.80 | 11.78 | 0.51% | 43,276,400 |
| Nov 4, 2025 | 11.76 | 11.84 | 11.68 | 11.74 | 11.72 | -0.34% | 20,185,600 |
| Nov 3, 2025 | 11.71 | 11.81 | 11.67 | 11.78 | 11.76 | 1.12% | 23,542,100 |
| Oct 31, 2025 | 11.56 | 11.66 | 11.55 | 11.65 | 11.63 | 0.95% | 28,539,400 |
| Oct 30, 2025 | 11.52 | 11.63 | 11.48 | 11.54 | 11.52 | -0.43% | 19,530,200 |
| Oct 29, 2025 | 11.41 | 11.61 | 11.37 | 11.59 | 11.57 | 2.02% | 31,081,500 |
| Oct 28, 2025 | 11.33 | 11.37 | 11.29 | 11.36 | 11.34 | 0.35% | 15,234,000 |
| Oct 27, 2025 | 11.37 | 11.42 | 11.31 | 11.32 | 11.30 | 0.35% | 15,342,800 |
| Oct 24, 2025 | 11.30 | 11.38 | 11.25 | 11.28 | 11.26 | 0.36% | 11,225,700 |
| Oct 23, 2025 | 11.28 | 11.33 | 11.16 | 11.24 | 11.22 | - | 11,452,500 |
| Oct 22, 2025 | 11.13 | 11.24 | 11.11 | 11.24 | 11.22 | 1.08% | 20,815,300 |
| Oct 21, 2025 | 11.22 | 11.28 | 11.12 | 11.12 | 11.10 | -0.98% | 16,727,300 |
| Oct 20, 2025 | 11.01 | 11.28 | 11.00 | 11.23 | 11.21 | 2.09% | 29,459,200 |
| Oct 17, 2025 | 10.92 | 11.05 | 10.88 | 11.00 | 10.98 | 0.18% | 21,969,300 |
| Oct 16, 2025 | 10.96 | 11.10 | 10.88 | 10.98 | 10.96 | -0.27% | 13,636,200 |
| Oct 15, 2025 | 10.93 | 11.07 | 10.88 | 11.01 | 10.99 | - | 26,595,900 |
| Oct 14, 2025 | 10.97 | 11.15 | 10.96 | 11.01 | 10.99 | 0.09% | 29,390,100 |
| Oct 13, 2025 | 10.97 | 11.05 | 10.95 | 11.00 | 10.98 | 0.46% | 10,125,400 |
| Oct 10, 2025 | 11.05 | 11.05 | 10.88 | 10.95 | 10.93 | -0.27% | 17,632,000 |
| Oct 9, 2025 | 11.08 | 11.12 | 10.96 | 10.98 | 10.96 | -0.45% | 13,559,700 |
| Oct 8, 2025 | 11.00 | 11.09 | 10.97 | 11.03 | 11.01 | 0.73% | 23,814,600 |
| Oct 7, 2025 | 11.15 | 11.16 | 10.95 | 10.95 | 10.93 | -1.97% | 49,505,700 |
| Oct 6, 2025 | 11.26 | 11.27 | 11.11 | 11.17 | 11.15 | -0.45% | 20,259,100 |
| Oct 3, 2025 | 11.16 | 11.24 | 11.12 | 11.22 | 11.20 | 0.54% | 22,792,500 |
| Oct 2, 2025 | 11.30 | 11.38 | 11.13 | 11.16 | 11.14 | -1.24% | 20,004,300 |
| Oct 1, 2025 | 11.52 | 11.58 | 11.26 | 11.30 | 11.28 | -1.48% | 19,647,100 |
| Sep 30, 2025 | 11.55 | 11.64 | 11.45 | 11.47 | 11.45 | 0.09% | 40,471,900 |
| Sep 29, 2025 | 11.49 | 11.61 | 11.46 | 11.46 | 11.44 | 0.70% | 19,536,400 |
| Sep 26, 2025 | 11.34 | 11.40 | 11.30 | 11.38 | 11.36 | 0.80% | 9,324,100 |
| Sep 25, 2025 | 11.34 | 11.41 | 11.25 | 11.29 | 11.27 | -0.88% | 14,361,800 |
| Sep 24, 2025 | 11.44 | 11.48 | 11.33 | 11.39 | 11.37 | -0.52% | 13,217,700 |
| Sep 23, 2025 | 11.31 | 11.53 | 11.27 | 11.45 | 11.43 | 1.33% | 15,128,200 |
| Sep 22, 2025 | 11.35 | 11.37 | 11.20 | 11.30 | 11.28 | -1.05% | 17,951,400 |
| Sep 19, 2025 | 11.37 | 11.44 | 11.34 | 11.42 | 11.40 | 0.53% | 40,097,500 |
| Sep 18, 2025 | 11.35 | 11.37 | 11.25 | 11.36 | 11.34 | 0.09% | 19,246,000 |
| Sep 17, 2025 | 11.13 | 11.41 | 11.13 | 11.35 | 11.33 | 1.89% | 29,622,800 |
| Sep 16, 2025 | 11.22 | 11.24 | 11.06 | 11.14 | 11.12 | -0.09% | 14,472,900 |
| Sep 15, 2025 | 11.04 | 11.22 | 10.98 | 11.15 | 11.13 | 1.36% | 18,459,900 |
| Sep 12, 2025 | 11.02 | 11.06 | 10.95 | 11.00 | 10.98 | -0.81% | 15,416,100 |
| Sep 11, 2025 | 11.10 | 11.33 | 11.08 | 11.09 | 11.07 | 0.09% | 20,172,900 |
| Sep 10, 2025 | 11.06 | 11.21 | 11.04 | 11.08 | 11.06 | 0.18% | 11,372,700 |
| Sep 9, 2025 | 11.15 | 11.17 | 10.99 | 11.06 | 11.04 | -0.36% | 18,398,900 |
| Sep 8, 2025 | 11.14 | 11.16 | 10.98 | 11.10 | 11.08 | -0.45% | 18,472,800 |
| Sep 5, 2025 | 11.12 | 11.29 | 11.08 | 11.15 | 11.13 | 1.09% | 16,350,400 |
| Sep 4, 2025 | 10.98 | 11.10 | 10.88 | 11.03 | 11.01 | 0.55% | 14,487,000 |
| Sep 3, 2025 | 11.10 | 11.14 | 10.93 | 10.97 | 10.95 | -1.17% | 25,242,100 |
| Sep 2, 2025 | 11.15 | 11.19 | 11.03 | 11.10 | 11.08 | -1.60% | 20,580,100 |
| Sep 1, 2025 | 11.23 | 11.36 | 11.21 | 11.28 | 11.26 | 0.53% | 14,481,300 |
| Aug 29, 2025 | 11.21 | 11.30 | 11.19 | 11.22 | 11.18 | 0.36% | 18,320,400 |
| Aug 28, 2025 | 11.10 | 11.36 | 11.06 | 11.18 | 11.14 | 1.27% | 26,971,600 |
| Aug 27, 2025 | 10.85 | 11.04 | 10.77 | 11.04 | 11.00 | 1.47% | 20,219,000 |
| Aug 26, 2025 | 10.92 | 10.95 | 10.77 | 10.88 | 10.84 | -0.46% | 15,778,700 |
| Aug 25, 2025 | 10.99 | 11.05 | 10.93 | 10.93 | 10.89 | -0.36% | 14,322,300 |
| Aug 22, 2025 | 10.64 | 11.00 | 10.58 | 10.97 | 10.93 | 3.49% | 43,582,600 |
| Aug 21, 2025 | 10.55 | 10.63 | 10.50 | 10.60 | 10.56 | -0.09% | 18,899,800 |
| Aug 20, 2025 | 10.53 | 10.66 | 10.50 | 10.61 | 10.57 | 0.28% | 14,565,800 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.49 | 10.58 | 10.54 | -4.68% | 24,149,700 |
| Aug 18, 2025 | 11.01 | 11.24 | 11.01 | 11.10 | 10.90 | 0.63% | 35,579,000 |
| Aug 15, 2025 | 11.00 | 11.08 | 10.90 | 11.03 | 10.84 | 0.09% | 82,046,300 |
| Aug 14, 2025 | 10.94 | 11.14 | 10.88 | 11.02 | 10.83 | - | 29,434,000 |
| Aug 13, 2025 | 11.11 | 11.15 | 11.01 | 11.02 | 10.83 | -1.17% | 18,577,600 |
| Aug 12, 2025 | 10.98 | 11.22 | 10.97 | 11.15 | 10.95 | 2.20% | 18,664,200 |
| Aug 11, 2025 | 10.88 | 10.94 | 10.84 | 10.91 | 10.72 | - | 14,246,400 |
| Aug 8, 2025 | 10.86 | 10.94 | 10.80 | 10.91 | 10.72 | 0.37% | 13,826,700 |
| Aug 7, 2025 | 10.76 | 10.90 | 10.68 | 10.87 | 10.68 | 1.49% | 14,797,300 |
| Aug 6, 2025 | 10.70 | 10.95 | 10.69 | 10.71 | 10.52 | 1.71% | 26,296,700 |
| Aug 5, 2025 | 10.38 | 10.60 | 10.34 | 10.53 | 10.34 | 1.06% | 15,021,100 |
| Aug 4, 2025 | 10.43 | 10.49 | 10.35 | 10.42 | 10.24 | 0.77% | 15,499,400 |
| Aug 1, 2025 | 10.45 | 10.50 | 10.24 | 10.34 | 10.16 | -0.10% | 16,515,300 |
| Jul 31, 2025 | 10.28 | 10.37 | 10.22 | 10.35 | 10.17 | -0.48% | 25,872,700 |
| Jul 30, 2025 | 10.24 | 10.49 | 10.16 | 10.40 | 10.22 | 1.17% | 19,945,900 |
| Jul 29, 2025 | 10.26 | 10.33 | 10.20 | 10.28 | 10.10 | 0.29% | 10,131,400 |
| Jul 28, 2025 | 10.44 | 10.49 | 10.17 | 10.25 | 10.07 | -1.82% | 16,522,600 |
| Jul 25, 2025 | 10.41 | 10.50 | 10.39 | 10.44 | 10.26 | 0.38% | 9,229,400 |
| Jul 24, 2025 | 10.48 | 10.48 | 10.36 | 10.40 | 10.22 | -1.33% | 14,001,000 |
| Jul 23, 2025 | 10.39 | 10.58 | 10.37 | 10.54 | 10.35 | 1.35% | 10,983,100 |
| Jul 22, 2025 | 10.56 | 10.60 | 10.36 | 10.40 | 10.22 | -1.52% | 16,379,900 |
| Jul 21, 2025 | 10.48 | 10.60 | 10.43 | 10.56 | 10.37 | 1.05% | 14,443,100 |
| Jul 18, 2025 | 10.54 | 10.65 | 10.40 | 10.45 | 10.27 | -1.97% | 39,701,300 |