Itaúsa S.A. (BVMF:ITSA4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock13.32
-0.09 (-0.67%)
At close: Mar 6, 2026
Itaúsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.35 | 13.41 | 13.16 | 13.32 | 13.32 | -0.67% | 19,370,600 |
| Mar 5, 2026 | 13.84 | 13.84 | 13.35 | 13.41 | 13.41 | -3.32% | 29,466,600 |
| Mar 4, 2026 | 13.84 | 13.95 | 13.63 | 13.87 | 13.87 | 1.99% | 24,899,500 |
| Mar 3, 2026 | 13.51 | 13.70 | 13.25 | 13.60 | 13.60 | -3.82% | 36,863,700 |
| Mar 2, 2026 | 13.97 | 14.19 | 13.93 | 14.14 | 14.14 | -0.91% | 22,398,600 |
| Feb 27, 2026 | 14.55 | 14.60 | 14.25 | 14.27 | 14.25 | -2.59% | 36,337,900 |
| Feb 26, 2026 | 14.62 | 14.78 | 14.49 | 14.65 | 14.63 | 0.21% | 24,701,600 |
| Feb 25, 2026 | 14.91 | 14.94 | 14.49 | 14.62 | 14.60 | -1.48% | 31,858,200 |
| Feb 24, 2026 | 14.67 | 14.91 | 14.60 | 14.84 | 14.82 | 1.71% | 47,083,400 |
| Feb 23, 2026 | 14.95 | 15.01 | 14.58 | 14.59 | 14.57 | -3.19% | 28,969,500 |
| Feb 20, 2026 | 14.72 | 15.12 | 14.68 | 15.07 | 15.05 | 1.82% | 29,961,700 |
| Feb 19, 2026 | 14.61 | 14.89 | 14.56 | 14.80 | 14.78 | 1.44% | 20,747,900 |
| Feb 18, 2026 | 14.62 | 14.72 | 14.47 | 14.59 | 14.57 | -0.07% | 31,791,700 |
| Feb 13, 2026 | 14.66 | 14.66 | 14.21 | 14.60 | 14.58 | -0.48% | 24,256,400 |
| Feb 12, 2026 | 14.87 | 14.92 | 14.59 | 14.67 | 14.65 | -2.20% | 48,318,600 |
| Feb 11, 2026 | 14.77 | 15.04 | 14.70 | 15.00 | 14.98 | 2.60% | 34,829,800 |
| Feb 10, 2026 | 14.59 | 14.83 | 14.55 | 14.62 | 14.60 | 0.21% | 37,803,300 |
| Feb 9, 2026 | 14.21 | 14.59 | 14.15 | 14.59 | 14.57 | 2.89% | 36,030,600 |
| Feb 6, 2026 | 13.85 | 14.25 | 13.68 | 14.18 | 14.16 | 2.46% | 41,500,200 |
| Feb 5, 2026 | 13.71 | 13.95 | 13.63 | 13.84 | 13.82 | 1.91% | 29,143,800 |
| Feb 4, 2026 | 13.92 | 13.94 | 13.39 | 13.58 | 13.56 | -3.07% | 46,562,400 |
| Feb 3, 2026 | 14.00 | 14.20 | 13.94 | 14.01 | 13.99 | 1.08% | 34,885,200 |
| Feb 2, 2026 | 13.76 | 13.94 | 13.69 | 13.86 | 13.84 | 1.46% | 26,323,100 |
| Jan 30, 2026 | 13.97 | 13.97 | 13.54 | 13.66 | 13.64 | -1.59% | 36,271,900 |
| Jan 29, 2026 | 14.10 | 14.20 | 13.75 | 13.88 | 13.86 | -1.14% | 38,939,300 |
| Jan 28, 2026 | 13.92 | 14.15 | 13.86 | 14.04 | 14.02 | 1.37% | 39,423,000 |
| Jan 27, 2026 | 13.68 | 14.03 | 13.67 | 13.85 | 13.83 | 2.67% | 41,184,300 |
| Jan 26, 2026 | 13.36 | 13.57 | 13.24 | 13.49 | 13.47 | 0.97% | 36,499,000 |
| Jan 23, 2026 | 13.23 | 13.46 | 13.17 | 13.36 | 13.34 | 1.29% | 46,211,400 |
| Jan 22, 2026 | 12.76 | 13.32 | 12.73 | 13.19 | 13.17 | 3.69% | 67,564,600 |
| Jan 21, 2026 | 12.18 | 12.74 | 12.15 | 12.72 | 12.70 | 5.04% | 57,121,100 |
| Jan 20, 2026 | 11.96 | 12.13 | 11.87 | 12.11 | 12.09 | 1.09% | 18,781,600 |
| Jan 19, 2026 | 12.00 | 12.07 | 11.96 | 11.98 | 11.96 | -0.42% | 10,094,000 |
| Jan 16, 2026 | 12.21 | 12.21 | 11.97 | 12.03 | 12.01 | -1.23% | 41,756,800 |
| Jan 15, 2026 | 12.05 | 12.22 | 12.03 | 12.18 | 12.16 | 1.25% | 37,769,400 |
| Jan 14, 2026 | 12.03 | 12.05 | 11.92 | 12.03 | 12.01 | 0.59% | 25,481,400 |
| Jan 13, 2026 | 11.96 | 12.06 | 11.91 | 11.96 | 11.94 | -0.33% | 33,777,800 |
| Jan 12, 2026 | 12.09 | 12.10 | 12.00 | 12.00 | 11.98 | -0.91% | 13,690,000 |
| Jan 9, 2026 | 12.09 | 12.20 | 12.06 | 12.11 | 12.09 | 0.33% | 29,717,900 |
| Jan 8, 2026 | 11.79 | 12.07 | 11.77 | 12.07 | 12.05 | 2.55% | 40,016,300 |
| Jan 7, 2026 | 11.91 | 11.96 | 11.71 | 11.77 | 11.75 | -1.59% | 19,658,100 |
| Jan 6, 2026 | 12.00 | 12.09 | 11.94 | 11.96 | 11.94 | 0.42% | 16,458,400 |
| Jan 5, 2026 | 11.67 | 12.00 | 11.64 | 11.91 | 11.89 | 2.41% | 35,859,800 |
| Jan 2, 2026 | 11.75 | 11.80 | 11.63 | 11.63 | 11.61 | -0.43% | 18,645,300 |
| Dec 30, 2025 | 11.64 | 11.74 | 11.63 | 11.68 | 11.66 | 0.78% | 16,666,700 |
| Dec 29, 2025 | 11.61 | 11.62 | 11.53 | 11.59 | 11.57 | -0.09% | 13,165,800 |
| Dec 26, 2025 | 11.51 | 11.62 | 11.49 | 11.60 | 11.58 | 0.09% | 17,137,900 |
| Dec 23, 2025 | 11.50 | 11.64 | 11.45 | 11.59 | 11.57 | 1.13% | 12,528,200 |
| Dec 22, 2025 | 11.50 | 11.51 | 11.38 | 11.46 | 11.44 | -0.09% | 18,783,200 |
| Dec 19, 2025 | 11.40 | 11.63 | 11.39 | 11.47 | 11.45 | 0.85% | 46,904,000 |
| Dec 18, 2025 | 11.29 | 11.40 | 11.29 | 11.37 | 11.36 | 0.61% | 19,859,807 |
| Dec 17, 2025 | 11.38 | 11.40 | 11.19 | 11.30 | 11.29 | -0.61% | 37,780,085 |
| Dec 16, 2025 | 11.72 | 11.74 | 11.37 | 11.37 | 11.36 | -3.33% | 32,249,543 |
| Dec 15, 2025 | 11.67 | 11.77 | 11.61 | 11.77 | 11.75 | 1.78% | 17,237,591 |
| Dec 12, 2025 | 11.53 | 11.62 | 11.43 | 11.56 | 11.54 | 0.77% | 29,323,469 |
| Dec 11, 2025 | 11.37 | 11.55 | 11.35 | 11.47 | 11.45 | 0.78% | 27,567,131 |
| Dec 10, 2025 | 11.33 | 11.44 | 11.24 | 11.38 | 11.37 | -6.07% | 52,473,593 |
| Dec 9, 2025 | 12.15 | 12.21 | 11.90 | 12.12 | 11.33 | -0.48% | 43,531,661 |
| Dec 8, 2025 | 12.30 | 12.35 | 12.11 | 12.18 | 11.38 | 0.48% | 40,909,241 |
| Dec 5, 2025 | 12.66 | 12.76 | 12.02 | 12.12 | 11.33 | -4.26% | 47,959,379 |
| Dec 4, 2025 | 12.37 | 12.66 | 12.33 | 12.66 | 11.83 | 2.79% | 41,995,643 |
| Dec 3, 2025 | 12.33 | 12.37 | 12.21 | 12.31 | 11.51 | 0.16% | 31,508,105 |
| Dec 2, 2025 | 12.09 | 12.29 | 12.06 | 12.29 | 11.49 | 2.45% | 43,768,709 |
| Dec 1, 2025 | 12.21 | 12.21 | 11.94 | 12.00 | 11.22 | -0.73% | 63,765,605 |
| Nov 28, 2025 | 11.90 | 12.15 | 11.81 | 12.09 | 11.28 | 2.49% | 55,355,195 |
| Nov 27, 2025 | 11.84 | 11.85 | 11.76 | 11.79 | 11.01 | -0.58% | 11,485,199 |
| Nov 26, 2025 | 11.62 | 11.90 | 11.62 | 11.86 | 11.07 | 2.46% | 26,690,849 |
| Nov 25, 2025 | 11.60 | 11.66 | 11.51 | 11.58 | 10.80 | - | 24,781,919 |
| Nov 24, 2025 | 11.54 | 11.67 | 11.51 | 11.58 | 10.80 | 0.25% | 27,442,793 |
| Nov 21, 2025 | 11.56 | 11.59 | 11.45 | 11.55 | 10.78 | 0.25% | 17,035,631 |
| Nov 19, 2025 | 11.57 | 11.62 | 11.50 | 11.52 | 10.75 | -0.76% | 20,450,285 |
| Nov 18, 2025 | 11.62 | 11.68 | 11.53 | 11.61 | 10.83 | -0.67% | 26,245,517 |
| Nov 17, 2025 | 11.73 | 11.75 | 11.59 | 11.69 | 10.91 | -0.33% | 21,341,153 |
| Nov 14, 2025 | 11.72 | 11.79 | 11.65 | 11.73 | 10.94 | 0.16% | 19,243,931 |
| Nov 13, 2025 | 11.64 | 11.81 | 11.62 | 11.71 | 10.92 | 0.59% | 39,466,655 |
| Nov 12, 2025 | 11.91 | 11.93 | 11.60 | 11.64 | 10.86 | -2.31% | 42,946,691 |
| Nov 11, 2025 | 11.67 | 11.94 | 11.66 | 11.91 | 11.12 | 2.71% | 53,623,541 |
| Nov 10, 2025 | 11.61 | 11.65 | 11.56 | 11.60 | 10.82 | 0.17% | 32,797,997 |
| Nov 7, 2025 | 11.60 | 11.61 | 11.44 | 11.58 | 10.80 | -0.26% | 21,600,947 |
| Nov 6, 2025 | 11.57 | 11.71 | 11.53 | 11.61 | 10.83 | 0.34% | 29,906,399 |
| Nov 5, 2025 | 11.52 | 11.57 | 11.31 | 11.57 | 10.80 | 0.51% | 44,141,927 |
| Nov 4, 2025 | 11.53 | 11.61 | 11.45 | 11.51 | 10.74 | -0.34% | 20,589,311 |
| Nov 3, 2025 | 11.48 | 11.58 | 11.44 | 11.55 | 10.78 | 1.11% | 24,012,941 |
| Oct 31, 2025 | 11.33 | 11.43 | 11.32 | 11.42 | 10.66 | 0.95% | 29,110,187 |
| Oct 30, 2025 | 11.29 | 11.40 | 11.26 | 11.31 | 10.56 | -0.43% | 19,920,803 |
| Oct 29, 2025 | 11.19 | 11.38 | 11.15 | 11.36 | 10.60 | 2.03% | 31,703,129 |
| Oct 28, 2025 | 11.11 | 11.15 | 11.07 | 11.14 | 10.39 | 0.35% | 15,538,679 |
| Oct 27, 2025 | 11.15 | 11.20 | 11.09 | 11.10 | 10.36 | 0.35% | 15,649,655 |
| Oct 24, 2025 | 11.08 | 11.16 | 11.03 | 11.06 | 10.32 | 0.35% | 11,450,213 |
| Oct 23, 2025 | 11.06 | 11.11 | 10.94 | 11.02 | 10.28 | - | 11,681,549 |
| Oct 22, 2025 | 10.91 | 11.02 | 10.89 | 11.02 | 10.28 | 1.08% | 21,231,605 |
| Oct 21, 2025 | 11.00 | 11.06 | 10.90 | 10.90 | 10.17 | -0.98% | 17,061,845 |
| Oct 20, 2025 | 10.79 | 11.06 | 10.78 | 11.01 | 10.27 | 2.10% | 30,048,383 |
| Oct 17, 2025 | 10.71 | 10.83 | 10.67 | 10.78 | 10.06 | 0.18% | 22,408,685 |
| Oct 16, 2025 | 10.75 | 10.88 | 10.67 | 10.77 | 10.05 | -0.27% | 13,908,923 |
| Oct 15, 2025 | 10.72 | 10.85 | 10.67 | 10.79 | 10.07 | - | 27,127,817 |
| Oct 14, 2025 | 10.76 | 10.93 | 10.75 | 10.79 | 10.07 | 0.09% | 29,977,901 |
| Oct 13, 2025 | 10.76 | 10.83 | 10.74 | 10.78 | 10.06 | 0.46% | 10,327,907 |
| Oct 10, 2025 | 10.83 | 10.83 | 10.67 | 10.74 | 10.02 | -0.28% | 17,984,639 |
| Oct 9, 2025 | 10.86 | 10.90 | 10.75 | 10.77 | 10.05 | -0.45% | 13,830,893 |