Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.60	14.60	14.30	14.32	14.32	-2.12%	134,400
Feb 26, 2026	14.62	14.77	14.49	14.63	14.63	0.07%	78,100
Feb 25, 2026	14.70	14.88	14.51	14.62	14.62	-0.48%	120,600
Feb 24, 2026	14.52	14.80	14.52	14.69	14.69	1.17%	146,700
Feb 23, 2026	14.90	14.90	14.51	14.52	14.52	-2.55%	126,500
Feb 20, 2026	14.61	14.98	14.56	14.90	14.90	2.19%	147,600
Feb 19, 2026	14.52	14.75	14.41	14.58	14.58	1.39%	88,400
Feb 18, 2026	14.50	14.64	14.38	14.38	14.38	-1.37%	193,000
Feb 13, 2026	14.53	14.58	14.17	14.58	14.58	-	132,500
Feb 12, 2026	14.99	15.03	14.58	14.58	14.58	-2.34%	181,100
Feb 11, 2026	14.63	15.00	14.63	14.93	14.93	2.12%	253,400
Feb 10, 2026	14.63	14.86	14.59	14.62	14.62	-0.20%	100,600
Feb 9, 2026	14.23	14.65	14.19	14.65	14.65	2.95%	148,400
Feb 6, 2026	13.86	14.24	13.80	14.23	14.23	1.79%	119,900
Feb 5, 2026	13.59	14.02	13.59	13.98	13.98	3.10%	237,000
Feb 4, 2026	13.96	13.96	13.47	13.56	13.56	-3.07%	230,000
Feb 3, 2026	13.98	14.21	13.98	13.99	13.99	0.21%	109,900
Feb 2, 2026	13.82	14.00	13.80	13.96	13.96	1.23%	115,700
Jan 30, 2026	14.00	14.28	13.69	13.79	13.79	-1.08%	103,000
Jan 29, 2026	14.19	14.31	13.84	13.94	13.94	-1.41%	144,000
Jan 28, 2026	14.05	14.25	13.97	14.14	14.14	1.14%	152,600
Jan 27, 2026	13.65	14.04	13.64	13.98	13.98	3.25%	132,200
Jan 26, 2026	13.45	13.60	13.35	13.54	13.54	0.67%	297,000
Jan 23, 2026	13.24	13.51	13.20	13.45	13.45	1.97%	112,300
Jan 22, 2026	12.74	13.30	12.74	13.19	13.19	3.69%	338,600
Jan 21, 2026	12.23	12.75	12.21	12.72	12.72	4.09%	510,000
Jan 20, 2026	12.15	12.23	12.03	12.22	12.22	0.58%	115,900
Jan 19, 2026	12.15	12.20	12.09	12.15	12.15	0.08%	95,800
Jan 16, 2026	12.33	12.33	12.10	12.14	12.14	-0.90%	236,900
Jan 15, 2026	12.10	12.38	12.10	12.25	12.25	1.24%	189,700
Jan 14, 2026	12.19	12.24	12.01	12.10	12.10	-0.41%	379,500
Jan 13, 2026	12.15	12.25	12.09	12.15	12.15	-0.41%	79,600
Jan 12, 2026	12.22	12.30	12.08	12.20	12.20	-	176,600
Jan 9, 2026	12.50	12.59	12.09	12.20	12.20	-2.40%	1,669,200
Jan 8, 2026	12.19	12.50	12.17	12.50	12.50	3.14%	360,000
Jan 7, 2026	12.37	12.37	12.05	12.12	12.12	-2.02%	227,000
Jan 6, 2026	12.22	12.50	12.22	12.37	12.37	0.90%	144,200
Jan 5, 2026	12.11	12.40	12.07	12.26	12.26	1.24%	221,600
Jan 2, 2026	12.00	12.18	11.97	12.11	12.11	1.00%	206,100
Dec 30, 2025	11.96	12.10	11.95	11.99	11.99	0.76%	1,159,700
Dec 29, 2025	11.87	11.95	11.80	11.90	11.90	-0.34%	182,000
Dec 26, 2025	11.92	11.94	11.73	11.94	11.94	1.19%	120,500
Dec 23, 2025	11.77	11.90	11.70	11.80	11.80	1.29%	101,500
Dec 22, 2025	11.79	11.79	11.64	11.65	11.65	-0.51%	122,300
Dec 19, 2025	11.62	11.97	11.54	11.71	11.71	1.57%	974,400
Dec 18, 2025	11.48	11.69	11.40	11.53	11.53	0.51%	186,965
Dec 17, 2025	11.47	11.59	11.29	11.47	11.47	0.26%	148,715
Dec 16, 2025	11.78	11.80	11.44	11.44	11.44	-2.91%	268,667
Dec 15, 2025	11.62	11.81	11.62	11.78	11.78	1.60%	154,631
Dec 12, 2025	11.52	11.66	11.49	11.60	11.60	0.68%	188,393