Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.54	12.87	12.54	12.84	-	2.47%	140,400
Dec 3, 2025	12.54	12.62	12.45	12.53	12.53	0.97%	232,400
Dec 2, 2025	12.32	12.52	12.30	12.41	12.41	1.55%	498,100
Dec 1, 2025	12.50	12.50	12.17	12.22	12.22	-0.81%	290,200
Nov 28, 2025	12.10	12.38	12.00	12.32	12.30	2.67%	115,400
Nov 27, 2025	12.06	12.07	11.98	12.00	11.98	-0.25%	32,200
Nov 26, 2025	11.81	12.08	11.79	12.03	12.01	1.86%	98,300
Nov 25, 2025	11.76	11.89	11.72	11.81	11.79	0.17%	78,800
Nov 24, 2025	11.79	11.86	11.72	11.79	11.77	0.68%	69,700
Nov 21, 2025	11.67	11.83	11.66	11.71	11.69	0.17%	57,000
Nov 19, 2025	11.73	11.83	11.50	11.69	11.67	-0.60%	76,700
Nov 18, 2025	11.85	11.89	11.76	11.76	11.74	-0.76%	60,600
Nov 17, 2025	12.00	12.00	11.82	11.85	11.83	-1.09%	162,600
Nov 14, 2025	11.98	12.01	11.88	11.98	11.96	1.01%	48,400
Nov 13, 2025	11.91	12.01	11.82	11.86	11.84	-0.50%	105,100
Nov 12, 2025	12.10	12.17	11.84	11.92	11.90	-1.24%	68,000
Nov 11, 2025	11.86	12.30	11.80	12.07	12.05	1.77%	129,000
Nov 10, 2025	11.82	11.88	11.77	11.86	11.84	0.85%	324,800
Nov 7, 2025	11.76	11.83	11.68	11.76	11.74	-0.51%	190,600
Nov 6, 2025	11.86	11.93	11.76	11.82	11.80	0.25%	1,008,200
Nov 5, 2025	11.81	11.87	11.61	11.79	11.77	-0.17%	175,100
Nov 4, 2025	11.74	11.89	11.67	11.81	11.79	0.34%	248,400
Nov 3, 2025	11.60	11.83	11.59	11.77	11.75	1.64%	100,600
Oct 31, 2025	11.54	11.66	11.54	11.58	11.56	0.35%	52,400
Oct 30, 2025	11.53	11.64	11.47	11.54	11.52	-	65,700
Oct 29, 2025	11.32	11.62	11.32	11.54	11.52	2.12%	161,300
Oct 28, 2025	11.40	11.40	11.30	11.30	11.28	-0.35%	48,300
Oct 27, 2025	11.35	11.42	11.27	11.34	11.32	0.35%	63,100
Oct 24, 2025	11.27	11.37	11.26	11.30	11.28	0.53%	38,400
Oct 23, 2025	11.26	11.31	11.15	11.24	11.22	-0.09%	46,300
Oct 22, 2025	11.16	11.25	11.13	11.25	11.23	0.36%	46,700
Oct 21, 2025	11.19	11.28	11.17	11.21	11.19	-0.09%	30,800
Oct 20, 2025	11.04	11.29	11.00	11.22	11.20	1.54%	113,000
Oct 17, 2025	11.00	11.06	10.91	11.05	11.03	0.45%	53,600
Oct 16, 2025	11.02	11.09	10.90	11.00	10.98	0.18%	91,000
Oct 15, 2025	11.04	11.08	10.90	10.98	10.96	-0.63%	546,300
Oct 14, 2025	10.99	11.15	10.97	11.05	11.03	0.55%	99,900
Oct 13, 2025	10.98	11.05	10.81	10.99	10.97	0.37%	82,100
Oct 10, 2025	11.04	11.06	10.89	10.95	10.93	-0.82%	101,900
Oct 9, 2025	11.06	11.13	10.96	11.04	11.02	-	115,300
Oct 8, 2025	10.97	11.21	10.97	11.04	11.02	0.36%	95,400
Oct 7, 2025	11.21	11.21	10.98	11.00	10.98	-1.87%	120,600
Oct 6, 2025	11.23	11.30	11.13	11.21	11.19	-0.18%	53,600
Oct 3, 2025	11.16	11.50	11.02	11.23	11.21	0.54%	82,000
Oct 2, 2025	11.31	11.40	11.15	11.17	11.15	-1.15%	63,900
Oct 1, 2025	11.53	11.59	11.30	11.30	11.28	-2.33%	70,400
Sep 30, 2025	11.52	11.63	11.47	11.57	11.55	0.70%	42,100
Sep 29, 2025	11.46	11.64	11.45	11.49	11.47	0.35%	70,600
Sep 26, 2025	11.31	11.48	11.31	11.45	11.43	1.24%	53,900
Sep 25, 2025	11.35	11.41	11.29	11.31	11.29	-0.26%	55,700