Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	11.91	11.96	11.84	11.96	11.96	0.34%	5,000
Nov 12, 2025	12.10	12.17	11.84	11.92	11.92	-1.24%	68,000
Nov 11, 2025	11.86	12.30	11.80	12.07	12.07	1.77%	129,000
Nov 10, 2025	11.82	11.88	11.77	11.86	11.86	0.85%	324,800
Nov 7, 2025	11.76	11.83	11.68	11.76	11.76	-0.51%	191,000
Nov 6, 2025	11.86	11.93	11.76	11.82	11.82	0.25%	1,008,200
Nov 5, 2025	11.81	11.87	11.61	11.79	11.79	-0.17%	175,100
Nov 4, 2025	11.74	11.89	11.67	11.81	11.81	0.34%	248,400
Nov 3, 2025	11.60	11.83	11.59	11.77	11.77	1.64%	100,600
Oct 31, 2025	11.54	11.66	11.54	11.58	11.58	0.35%	52,400
Oct 30, 2025	11.53	11.64	11.47	11.54	11.54	-	65,800
Oct 29, 2025	11.32	11.62	11.32	11.54	11.54	2.12%	163,100
Oct 28, 2025	11.40	11.40	11.30	11.30	11.30	-0.35%	48,500
Oct 27, 2025	11.35	11.42	11.27	11.34	11.34	0.35%	63,700
Oct 24, 2025	11.27	11.37	11.26	11.30	11.30	0.53%	38,400
Oct 23, 2025	11.26	11.31	11.15	11.24	11.24	-0.09%	46,600
Oct 22, 2025	11.16	11.25	11.13	11.25	11.25	0.36%	47,000
Oct 21, 2025	11.19	11.28	11.17	11.21	11.21	-0.09%	31,500
Oct 20, 2025	11.04	11.29	11.00	11.22	11.22	1.54%	113,200
Oct 17, 2025	11.00	11.06	10.91	11.05	11.05	0.45%	53,600
Oct 16, 2025	11.02	11.09	10.90	11.00	11.00	0.18%	91,100
Oct 15, 2025	11.04	11.08	10.90	10.98	10.98	-0.63%	555,000
Oct 14, 2025	10.99	11.15	10.97	11.05	11.05	0.55%	100,100
Oct 13, 2025	10.98	11.05	10.81	10.99	10.99	0.37%	82,100
Oct 10, 2025	11.04	11.06	10.89	10.95	10.95	-0.82%	102,500
Oct 9, 2025	11.06	11.13	10.96	11.04	11.04	-	116,600
Oct 8, 2025	10.97	11.21	10.97	11.04	11.04	0.36%	95,500
Oct 7, 2025	11.21	11.21	10.98	11.00	11.00	-1.87%	121,400
Oct 6, 2025	11.23	11.30	11.13	11.21	11.21	-0.18%	53,600
Oct 3, 2025	11.16	11.50	11.02	11.23	11.23	0.54%	82,400
Oct 2, 2025	11.31	11.40	11.15	11.17	11.17	-1.15%	64,700
Oct 1, 2025	11.53	11.59	11.30	11.30	11.30	-2.33%	70,600
Sep 30, 2025	11.52	11.63	11.47	11.57	11.57	0.70%	42,900
Sep 29, 2025	11.46	11.64	11.45	11.49	11.49	0.35%	70,600
Sep 26, 2025	11.31	11.48	11.31	11.45	11.45	1.24%	53,900
Sep 25, 2025	11.35	11.41	11.29	11.31	11.31	-0.26%	56,300
Sep 24, 2025	11.46	11.49	11.33	11.34	11.34	-1.39%	88,300
Sep 23, 2025	11.33	11.53	11.28	11.50	11.50	1.41%	42,200
Sep 22, 2025	11.40	11.43	11.22	11.34	11.34	-0.35%	83,200
Sep 19, 2025	11.41	11.44	11.36	11.38	11.38	-0.09%	118,200
Sep 18, 2025	11.37	11.39	11.27	11.39	11.39	0.62%	48,800
Sep 17, 2025	11.20	11.41	11.14	11.32	11.32	1.16%	211,400
Sep 16, 2025	11.13	11.24	11.08	11.19	11.19	0.54%	61,400
Sep 15, 2025	11.04	11.23	11.01	11.13	11.13	1.00%	181,100
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