Itaúsa S.A. (BVMF:ITSA3)
Brazil · Delayed Price · Currency is BRL 11.13
+0.11 (1.00%)
Sep 15, 2025, 5:37 PM GMT-3
Itaúsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.04 | 11.23 | 11.01 | 11.13 | 11.13 | 1.00% | 180,900 |
| Sep 12, 2025 | 11.19 | 11.19 | 10.96 | 11.02 | 11.02 | -1.61% | 622,000 |
| Sep 11, 2025 | 11.25 | 11.49 | 11.19 | 11.20 | 11.20 | -0.27% | 280,700 |
| Sep 10, 2025 | 11.11 | 11.24 | 11.08 | 11.23 | 11.23 | 1.08% | 373,700 |
| Sep 9, 2025 | 11.15 | 11.19 | 11.02 | 11.11 | 11.11 | - | 47,600 |
| Sep 8, 2025 | 11.13 | 11.16 | 11.02 | 11.11 | 11.11 | -0.09% | 92,200 |
| Sep 5, 2025 | 11.18 | 11.28 | 11.11 | 11.12 | 11.12 | 0.18% | 91,500 |
| Sep 4, 2025 | 11.06 | 11.13 | 10.92 | 11.10 | 11.10 | 0.63% | 47,800 |
| Sep 3, 2025 | 11.15 | 11.16 | 10.97 | 11.03 | 11.03 | -1.25% | 68,700 |
| Sep 2, 2025 | 11.23 | 11.23 | 11.06 | 11.17 | 11.17 | -0.80% | 274,300 |
| Sep 1, 2025 | 11.25 | 11.38 | 11.23 | 11.26 | 11.26 | 0.18% | 82,100 |
| Aug 29, 2025 | 11.21 | 11.35 | 11.00 | 11.24 | 11.22 | 0.63% | 96,000 |
| Aug 28, 2025 | 11.07 | 11.36 | 11.07 | 11.17 | 11.15 | 0.99% | 108,300 |
| Aug 27, 2025 | 10.87 | 11.06 | 10.82 | 11.06 | 11.04 | 2.31% | 60,100 |
| Aug 26, 2025 | 10.90 | 10.96 | 10.54 | 10.81 | 10.79 | -0.73% | 187,000 |
| Aug 25, 2025 | 11.03 | 11.07 | 10.89 | 10.89 | 10.87 | -1.00% | 141,400 |
| Aug 22, 2025 | 10.62 | 11.00 | 10.60 | 11.00 | 10.98 | 3.97% | 226,800 |
| Aug 21, 2025 | 10.50 | 10.63 | 10.50 | 10.58 | 10.56 | -0.09% | 113,000 |
| Aug 20, 2025 | 10.56 | 10.70 | 10.36 | 10.59 | 10.57 | 0.38% | 666,000 |
| Aug 19, 2025 | 10.83 | 10.83 | 10.45 | 10.55 | 10.53 | -5.04% | 123,100 |
| Aug 18, 2025 | 11.03 | 11.23 | 11.01 | 11.11 | 10.93 | 1.28% | 239,700 |
| Aug 15, 2025 | 11.02 | 11.08 | 10.94 | 10.97 | 10.79 | -0.09% | 96,000 |
| Aug 14, 2025 | 11.00 | 11.13 | 10.89 | 10.98 | 10.80 | -0.18% | 127,200 |
| Aug 13, 2025 | 11.02 | 11.15 | 11.00 | 11.00 | 10.82 | -1.17% | 95,700 |
| Aug 12, 2025 | 10.98 | 11.21 | 10.92 | 11.13 | 10.95 | 1.83% | 257,400 |
| Aug 11, 2025 | 10.84 | 10.97 | 10.60 | 10.93 | 10.76 | 0.37% | 143,500 |
| Aug 8, 2025 | 10.84 | 10.93 | 10.81 | 10.89 | 10.72 | 0.55% | 75,300 |
| Aug 7, 2025 | 10.76 | 10.89 | 10.68 | 10.83 | 10.66 | 1.03% | 92,800 |
| Aug 6, 2025 | 10.65 | 10.94 | 10.65 | 10.72 | 10.55 | 1.71% | 93,900 |
| Aug 5, 2025 | 10.30 | 10.59 | 10.30 | 10.54 | 10.37 | 1.44% | 163,100 |
| Aug 4, 2025 | 10.35 | 10.49 | 10.35 | 10.39 | 10.22 | 0.48% | 112,500 |
| Aug 1, 2025 | 10.40 | 10.50 | 10.25 | 10.34 | 10.17 | - | 89,900 |
| Jul 31, 2025 | 10.35 | 10.40 | 10.27 | 10.34 | 10.17 | -0.48% | 63,700 |
| Jul 30, 2025 | 10.23 | 10.49 | 10.18 | 10.39 | 10.22 | 1.17% | 105,400 |
| Jul 29, 2025 | 10.30 | 10.33 | 10.18 | 10.27 | 10.11 | -0.29% | 126,400 |
| Jul 28, 2025 | 10.39 | 10.50 | 10.18 | 10.30 | 10.14 | -1.06% | 128,400 |
| Jul 25, 2025 | 10.37 | 10.51 | 10.37 | 10.41 | 10.24 | -0.19% | 33,800 |
| Jul 24, 2025 | 10.52 | 10.52 | 10.35 | 10.43 | 10.26 | -0.95% | 82,900 |
| Jul 23, 2025 | 10.40 | 10.58 | 10.37 | 10.53 | 10.36 | 1.64% | 72,200 |
| Jul 22, 2025 | 10.50 | 10.61 | 10.36 | 10.36 | 10.19 | -1.89% | 66,100 |
| Jul 21, 2025 | 10.43 | 10.60 | 10.43 | 10.56 | 10.39 | 1.44% | 84,600 |
| Jul 18, 2025 | 10.60 | 10.63 | 10.41 | 10.41 | 10.24 | -2.80% | 56,300 |
| Jul 17, 2025 | 10.50 | 10.72 | 10.50 | 10.71 | 10.54 | 1.81% | 102,600 |
| Jul 16, 2025 | 10.45 | 10.53 | 10.39 | 10.52 | 10.35 | 0.96% | 127,200 |
| Jul 15, 2025 | 10.39 | 10.55 | 10.37 | 10.42 | 10.25 | 0.29% | 71,800 |
| Jul 14, 2025 | 10.50 | 10.52 | 10.37 | 10.39 | 10.22 | -1.05% | 69,900 |
| Jul 11, 2025 | 10.71 | 10.71 | 10.41 | 10.50 | 10.33 | -0.94% | 85,400 |
| Jul 10, 2025 | 10.69 | 10.69 | 10.45 | 10.60 | 10.43 | -1.58% | 87,300 |
| Jul 9, 2025 | 10.97 | 10.97 | 10.71 | 10.77 | 10.60 | -1.19% | 152,800 |
| Jul 8, 2025 | 10.99 | 10.99 | 10.85 | 10.90 | 10.73 | -0.82% | 55,800 |