Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.30	13.30	13.01	13.03	-	-2.76%	193,100
Mar 19, 2026	13.29	13.47	13.06	13.40	13.30	-	222,700
Mar 18, 2026	13.32	13.61	13.28	13.40	13.30	0.30%	164,100
Mar 17, 2026	13.50	13.61	13.29	13.36	13.26	-0.52%	153,300
Mar 16, 2026	13.42	13.57	13.39	13.43	13.33	1.90%	99,100
Mar 13, 2026	13.33	13.55	13.18	13.18	13.09	-1.13%	103,300
Mar 12, 2026	13.59	13.59	13.14	13.33	13.23	-1.99%	118,000
Mar 11, 2026	13.67	13.79	13.48	13.60	13.50	-0.73%	92,600
Mar 10, 2026	13.52	13.78	13.35	13.70	13.60	2.16%	101,400
Mar 9, 2026	13.39	13.47	13.19	13.41	13.31	0.15%	149,600
Mar 6, 2026	13.52	13.52	13.26	13.39	13.29	-0.96%	86,800
Mar 5, 2026	13.83	13.83	13.45	13.52	13.42	-2.24%	117,800
Mar 4, 2026	13.60	13.96	13.60	13.83	13.73	1.84%	200,400
Mar 3, 2026	14.01	14.01	13.33	13.58	13.48	-4.30%	277,400
Mar 2, 2026	14.01	14.20	13.90	14.19	14.09	-0.91%	301,400
Feb 27, 2026	14.60	14.60	14.30	14.32	14.20	-2.12%	134,400
Feb 26, 2026	14.62	14.77	14.49	14.63	14.51	0.07%	78,100
Feb 25, 2026	14.70	14.88	14.51	14.62	14.50	-0.48%	120,600
Feb 24, 2026	14.52	14.80	14.52	14.69	14.56	1.17%	146,700
Feb 23, 2026	14.90	14.90	14.51	14.52	14.40	-2.55%	126,500
Feb 20, 2026	14.61	14.98	14.56	14.90	14.77	2.19%	147,600
Feb 19, 2026	14.52	14.75	14.41	14.58	14.46	1.39%	88,400
Feb 18, 2026	14.50	14.64	14.38	14.38	14.26	-1.37%	193,000
Feb 13, 2026	14.53	14.58	14.17	14.58	14.46	-	132,500
Feb 12, 2026	14.99	15.03	14.58	14.58	14.46	-2.34%	181,100
Feb 11, 2026	14.63	15.00	14.63	14.93	14.80	2.12%	253,400
Feb 10, 2026	14.63	14.86	14.59	14.62	14.50	-0.20%	100,600
Feb 9, 2026	14.23	14.65	14.19	14.65	14.53	2.95%	148,400
Feb 6, 2026	13.86	14.24	13.80	14.23	14.11	1.79%	119,900
Feb 5, 2026	13.59	14.02	13.59	13.98	13.86	3.10%	237,000
Feb 4, 2026	13.96	13.96	13.47	13.56	13.44	-3.07%	230,000
Feb 3, 2026	13.98	14.21	13.98	13.99	13.87	0.21%	109,900
Feb 2, 2026	13.82	14.00	13.80	13.96	13.84	1.23%	115,700
Jan 30, 2026	14.00	14.28	13.69	13.79	13.67	-1.08%	103,000
Jan 29, 2026	14.19	14.31	13.84	13.94	13.82	-1.41%	144,000
Jan 28, 2026	14.05	14.25	13.97	14.14	14.02	1.14%	152,600
Jan 27, 2026	13.65	14.04	13.64	13.98	13.86	3.25%	132,200
Jan 26, 2026	13.45	13.60	13.35	13.54	13.42	0.67%	297,000
Jan 23, 2026	13.24	13.51	13.20	13.45	13.34	1.97%	112,300
Jan 22, 2026	12.74	13.30	12.74	13.19	13.08	3.69%	338,600
Jan 21, 2026	12.23	12.75	12.21	12.72	12.61	4.09%	510,000
Jan 20, 2026	12.15	12.23	12.03	12.22	12.12	0.58%	115,900
Jan 19, 2026	12.15	12.20	12.09	12.15	12.05	0.08%	95,800
Jan 16, 2026	12.33	12.33	12.10	12.14	12.04	-0.90%	236,900
Jan 15, 2026	12.10	12.38	12.10	12.25	12.15	1.24%	189,700
Jan 14, 2026	12.19	12.24	12.01	12.10	12.00	-0.41%	379,500
Jan 13, 2026	12.15	12.25	12.09	12.15	12.05	-0.41%	79,600
Jan 12, 2026	12.22	12.30	12.08	12.20	12.10	-	176,600
Jan 9, 2026	12.50	12.59	12.09	12.20	12.10	-2.40%	1,669,200
Jan 8, 2026	12.19	12.50	12.17	12.50	12.39	3.14%	360,000