Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.97	14.21	13.83	14.04	-	-0.43%	18,682,500
Apr 27, 2026	14.22	14.28	14.09	14.10	14.10	-0.84%	24,129,900
Apr 24, 2026	14.16	14.24	14.09	14.22	14.22	0.42%	22,114,500
Apr 23, 2026	14.39	14.43	14.14	14.16	14.16	-1.73%	32,995,600
Apr 22, 2026	14.75	14.81	14.39	14.41	14.41	-2.24%	36,055,800
Apr 20, 2026	14.80	14.95	14.71	14.74	14.74	-0.47%	25,405,000
Apr 17, 2026	15.15	15.24	14.75	14.81	14.81	-	36,133,100
Apr 16, 2026	15.00	15.08	14.75	14.81	14.81	-1.27%	26,605,800
Apr 15, 2026	14.83	15.06	14.76	15.00	15.00	1.15%	29,788,400
Apr 14, 2026	14.74	14.95	14.74	14.83	14.83	0.82%	41,851,800
Apr 13, 2026	14.73	14.75	14.47	14.71	14.71	-0.68%	38,541,300
Apr 10, 2026	14.85	14.95	14.65	14.81	14.81	0.47%	51,564,400
Apr 9, 2026	14.55	14.84	14.49	14.74	14.74	1.80%	30,780,700
Apr 8, 2026	14.62	14.65	14.40	14.48	14.48	3.80%	33,463,000
Apr 7, 2026	13.86	13.96	13.69	13.95	13.95	0.50%	23,554,800
Apr 6, 2026	13.95	14.02	13.86	13.88	13.88	-0.29%	18,240,500
Apr 2, 2026	13.82	14.23	13.75	13.92	13.92	-1.83%	20,655,500
Apr 1, 2026	14.01	14.34	13.99	14.18	14.18	1.43%	44,742,900
Mar 31, 2026	13.51	13.98	13.42	13.98	13.98	4.64%	37,596,500
Mar 30, 2026	13.36	13.47	13.24	13.36	13.36	0.75%	21,860,500
Mar 27, 2026	13.39	13.39	13.17	13.26	13.26	-1.27%	25,807,200
Mar 26, 2026	13.48	13.64	13.38	13.43	13.43	-1.90%	30,876,200
Mar 25, 2026	13.69	13.84	13.61	13.69	13.69	1.41%	35,999,900
Mar 24, 2026	13.51	13.53	13.26	13.50	13.50	-0.52%	25,585,300
Mar 23, 2026	13.40	13.67	13.35	13.57	13.57	3.59%	27,085,900
Mar 20, 2026	13.27	13.32	12.99	13.10	13.10	-2.38%	64,950,600
Mar 19, 2026	13.12	13.52	13.05	13.42	13.32	0.37%	28,526,200
Mar 18, 2026	13.35	13.59	13.27	13.37	13.27	-0.15%	42,428,000
Mar 17, 2026	13.38	13.57	13.23	13.39	13.29	0.07%	39,994,200
Mar 16, 2026	13.50	13.54	13.33	13.38	13.28	1.67%	16,685,000
Mar 13, 2026	13.33	13.54	13.13	13.16	13.07	-1.28%	17,192,500
Mar 12, 2026	13.33	13.37	13.12	13.33	13.23	-2.13%	26,674,100
Mar 11, 2026	13.46	13.78	13.40	13.62	13.52	0.07%	20,270,200
Mar 10, 2026	13.61	13.77	13.31	13.61	13.51	1.26%	51,034,500
Mar 9, 2026	13.37	13.47	13.11	13.44	13.34	0.90%	45,139,300
Mar 6, 2026	13.35	13.41	13.16	13.32	13.23	-0.67%	19,370,600
Mar 5, 2026	13.84	13.84	13.35	13.41	13.31	-3.32%	29,466,600
Mar 4, 2026	13.84	13.95	13.63	13.87	13.77	1.99%	24,899,500
Mar 3, 2026	13.51	13.70	13.25	13.60	13.50	-3.82%	36,863,700
Mar 2, 2026	13.97	14.19	13.93	14.14	14.04	-0.91%	22,398,600
Feb 27, 2026	14.55	14.60	14.25	14.27	14.15	-2.59%	36,337,900
Feb 26, 2026	14.62	14.78	14.49	14.65	14.53	0.21%	24,701,600
Feb 25, 2026	14.91	14.94	14.49	14.62	14.50	-1.48%	31,858,200
Feb 24, 2026	14.67	14.91	14.60	14.84	14.71	1.71%	47,083,400
Feb 23, 2026	14.95	15.01	14.58	14.59	14.47	-3.19%	28,969,500
Feb 20, 2026	14.72	15.12	14.68	15.07	14.94	1.82%	29,961,700
Feb 19, 2026	14.61	14.89	14.56	14.80	14.67	1.44%	20,747,900
Feb 18, 2026	14.62	14.72	14.47	14.59	14.47	-0.07%	31,791,700
Feb 13, 2026	14.66	14.66	14.21	14.60	14.48	-0.48%	24,256,400
Feb 12, 2026	14.87	14.92	14.59	14.67	14.54	-2.20%	48,318,600
Feb 11, 2026	14.77	15.04	14.70	15.00	14.87	2.60%	34,829,800
Feb 10, 2026	14.59	14.83	14.55	14.62	14.50	0.21%	37,803,300
Feb 9, 2026	14.21	14.59	14.15	14.59	14.47	2.89%	36,030,600
Feb 6, 2026	13.85	14.25	13.68	14.18	14.06	2.46%	41,500,200
Feb 5, 2026	13.71	13.95	13.63	13.84	13.72	1.91%	29,143,800
Feb 4, 2026	13.92	13.94	13.39	13.58	13.46	-3.07%	46,562,400
Feb 3, 2026	14.00	14.20	13.94	14.01	13.89	1.08%	34,885,200
Feb 2, 2026	13.76	13.94	13.69	13.86	13.74	1.46%	26,323,100
Jan 30, 2026	13.97	13.97	13.54	13.66	13.54	-1.59%	36,271,900
Jan 29, 2026	14.10	14.20	13.75	13.88	13.76	-1.14%	38,939,300
Jan 28, 2026	13.92	14.15	13.86	14.04	13.92	1.37%	39,423,000
Jan 27, 2026	13.68	14.03	13.67	13.85	13.73	2.67%	41,184,300
Jan 26, 2026	13.36	13.57	13.24	13.49	13.38	0.97%	36,499,000
Jan 23, 2026	13.23	13.46	13.17	13.36	13.25	1.29%	46,211,400
Jan 22, 2026	12.76	13.32	12.73	13.19	13.08	3.69%	67,564,600
Jan 21, 2026	12.18	12.74	12.15	12.72	12.61	5.04%	57,121,100
Jan 20, 2026	11.96	12.13	11.87	12.11	12.01	1.09%	18,781,600
Jan 19, 2026	12.00	12.07	11.96	11.98	11.88	-0.42%	10,094,000
Jan 16, 2026	12.21	12.21	11.97	12.03	11.93	-1.23%	41,756,800
Jan 15, 2026	12.05	12.22	12.03	12.18	12.08	1.25%	37,769,400
Jan 14, 2026	12.03	12.05	11.92	12.03	11.93	0.59%	25,481,400
Jan 13, 2026	11.96	12.06	11.91	11.96	11.86	-0.33%	33,777,800
Jan 12, 2026	12.09	12.10	12.00	12.00	11.90	-0.91%	13,690,000
Jan 9, 2026	12.09	12.20	12.06	12.11	12.01	0.33%	29,717,900
Jan 8, 2026	11.79	12.07	11.77	12.07	11.97	2.55%	40,016,300
Jan 7, 2026	11.91	11.96	11.71	11.77	11.67	-1.59%	19,658,100
Jan 6, 2026	12.00	12.09	11.94	11.96	11.86	0.42%	16,458,400
Jan 5, 2026	11.67	12.00	11.64	11.91	11.81	2.41%	35,859,800
Jan 2, 2026	11.75	11.80	11.63	11.63	11.53	-0.43%	18,645,300
Dec 30, 2025	11.64	11.74	11.63	11.68	11.58	0.78%	16,666,700
Dec 29, 2025	11.61	11.62	11.53	11.59	11.49	-0.09%	13,165,800
Dec 26, 2025	11.51	11.62	11.49	11.60	11.50	0.09%	17,137,900
Dec 23, 2025	11.50	11.64	11.45	11.59	11.49	1.13%	12,528,200
Dec 22, 2025	11.50	11.51	11.38	11.46	11.36	-0.09%	18,783,200
Dec 19, 2025	11.40	11.63	11.39	11.47	11.37	0.85%	46,904,000
Dec 18, 2025	11.29	11.40	11.29	11.37	11.28	0.61%	19,859,807
Dec 17, 2025	11.38	11.40	11.19	11.30	11.21	-0.61%	37,780,085
Dec 16, 2025	11.72	11.74	11.37	11.37	11.28	-3.33%	32,249,543
Dec 15, 2025	11.67	11.77	11.61	11.77	11.66	1.78%	17,237,591
Dec 12, 2025	11.53	11.62	11.43	11.56	11.46	0.77%	29,323,469
Dec 11, 2025	11.37	11.55	11.35	11.47	11.37	0.78%	27,567,131
Dec 10, 2025	11.33	11.44	11.24	11.38	11.29	-6.07%	52,473,593
Dec 9, 2025	12.15	12.21	11.90	12.12	11.25	-0.48%	43,531,661
Dec 8, 2025	12.30	12.35	12.11	12.18	11.30	0.48%	40,909,241
Dec 5, 2025	12.66	12.76	12.02	12.12	11.25	-4.26%	47,959,379
Dec 4, 2025	12.37	12.66	12.33	12.66	11.75	2.79%	41,995,643
Dec 3, 2025	12.33	12.37	12.21	12.31	11.43	0.16%	31,508,105
Dec 2, 2025	12.09	12.29	12.06	12.29	11.41	2.45%	43,768,709
Dec 1, 2025	12.21	12.21	11.94	12.00	11.14	-0.73%	63,765,605
Nov 28, 2025	11.90	12.15	11.81	12.09	11.20	2.49%	55,355,195