Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	11.32	11.55	11.32	11.52	11.52	1.82%	186,965
Dec 10, 2025	11.44	11.44	11.27	11.31	11.31	-7.45%	277,949
Dec 9, 2025	12.18	12.23	11.97	12.23	11.45	0.40%	375,461
Dec 8, 2025	12.31	12.48	12.18	12.18	11.40	0.73%	429,215
Dec 5, 2025	12.68	12.74	12.09	12.09	11.32	-4.42%	383,009
Dec 4, 2025	12.29	12.67	12.29	12.65	11.84	2.96%	193,187
Dec 3, 2025	12.29	12.37	12.21	12.28	11.50	0.96%	237,047
Dec 2, 2025	12.08	12.28	12.06	12.17	11.39	1.56%	508,061
Dec 1, 2025	12.26	12.26	11.93	11.98	11.22	-0.81%	296,003
Nov 28, 2025	11.86	12.14	11.77	12.08	11.29	2.66%	117,707
Nov 27, 2025	11.82	11.83	11.75	11.77	11.00	-0.25%	32,843
Nov 26, 2025	11.58	11.84	11.56	11.79	11.03	1.87%	100,265
Nov 25, 2025	11.53	11.66	11.49	11.58	10.82	0.16%	80,375
Nov 24, 2025	11.56	11.63	11.49	11.56	10.81	0.69%	71,093
Nov 21, 2025	11.44	11.60	11.43	11.48	10.73	0.17%	58,139
Nov 19, 2025	11.50	11.60	11.28	11.46	10.71	-0.59%	78,233
Nov 18, 2025	11.62	11.66	11.53	11.53	10.78	-0.77%	61,811
Nov 17, 2025	11.77	11.77	11.59	11.62	10.86	-1.08%	165,851
Nov 14, 2025	11.75	11.78	11.65	11.75	10.98	1.01%	49,367
Nov 13, 2025	11.68	11.78	11.59	11.63	10.87	-0.50%	107,201
Nov 12, 2025	11.86	11.93	11.61	11.69	10.92	-1.24%	69,359
Nov 11, 2025	11.63	12.06	11.57	11.83	11.06	1.77%	131,579
Nov 10, 2025	11.59	11.65	11.54	11.63	10.87	0.85%	331,295
Nov 7, 2025	11.53	11.60	11.45	11.53	10.78	-0.51%	194,411
Nov 6, 2025	11.63	11.70	11.53	11.59	10.83	0.25%	1,028,363
Nov 5, 2025	11.58	11.64	11.38	11.56	10.81	-0.16%	178,601
Nov 4, 2025	11.51	11.66	11.44	11.58	10.82	0.34%	253,367
Nov 3, 2025	11.37	11.60	11.36	11.54	10.79	1.64%	102,611
Oct 31, 2025	11.31	11.43	11.31	11.35	10.61	0.34%	53,447
Oct 30, 2025	11.30	11.41	11.25	11.31	10.58	-	67,013
Oct 29, 2025	11.10	11.39	11.10	11.31	10.58	2.13%	164,525
Oct 28, 2025	11.18	11.18	11.08	11.08	10.36	-0.36%	49,265
Oct 27, 2025	11.13	11.20	11.05	11.12	10.39	0.36%	64,361
Oct 24, 2025	11.05	11.15	11.04	11.08	10.36	0.53%	39,167
Oct 23, 2025	11.04	11.09	10.93	11.02	10.30	-0.08%	47,225
Oct 22, 2025	10.94	11.03	10.91	11.03	10.31	0.35%	47,633
Oct 21, 2025	10.97	11.06	10.95	10.99	10.27	-0.09%	31,415
Oct 20, 2025	10.82	11.07	10.78	11.00	10.28	1.54%	115,259
Oct 17, 2025	10.78	10.84	10.70	10.83	10.13	0.45%	54,671
Oct 16, 2025	10.80	10.87	10.69	10.78	10.08	0.18%	92,819
Oct 15, 2025	10.82	10.86	10.69	10.77	10.06	-0.63%	557,225
Oct 14, 2025	10.78	10.93	10.76	10.83	10.13	0.54%	101,897