Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.33	12.33	12.12	12.17	-	-0.65%	131,900
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
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