Itaúsa S.A. (BVMF:ITSA3)
Brazil · Delayed Price · Currency is BRL 10.95
-0.09 (-0.82%)
Oct 10, 2025, 5:06 PM GMT-3
Itaúsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.04 | 11.06 | 10.89 | 10.95 | 10.95 | -0.82% | 98,700 |
| Oct 9, 2025 | 11.06 | 11.13 | 10.96 | 11.04 | 11.04 | - | 116,600 |
| Oct 8, 2025 | 10.97 | 11.21 | 10.97 | 11.04 | 11.04 | 0.36% | 95,500 |
| Oct 7, 2025 | 11.21 | 11.21 | 10.98 | 11.00 | 11.00 | -1.87% | 121,400 |
| Oct 6, 2025 | 11.23 | 11.30 | 11.13 | 11.21 | 11.21 | -0.18% | 53,600 |
| Oct 3, 2025 | 11.16 | 11.50 | 11.02 | 11.23 | 11.23 | 0.54% | 82,400 |
| Oct 2, 2025 | 11.31 | 11.40 | 11.15 | 11.17 | 11.17 | -1.15% | 64,700 |
| Oct 1, 2025 | 11.53 | 11.59 | 11.30 | 11.30 | 11.30 | -2.33% | 70,600 |
| Sep 30, 2025 | 11.52 | 11.63 | 11.47 | 11.57 | 11.57 | 0.70% | 42,900 |
| Sep 29, 2025 | 11.46 | 11.64 | 11.45 | 11.49 | 11.49 | 0.35% | 70,600 |
| Sep 26, 2025 | 11.31 | 11.48 | 11.31 | 11.45 | 11.45 | 1.24% | 53,900 |
| Sep 25, 2025 | 11.35 | 11.41 | 11.29 | 11.31 | 11.31 | -0.26% | 56,300 |
| Sep 24, 2025 | 11.46 | 11.49 | 11.33 | 11.34 | 11.34 | -1.39% | 88,300 |
| Sep 23, 2025 | 11.33 | 11.53 | 11.28 | 11.50 | 11.50 | 1.41% | 42,200 |
| Sep 22, 2025 | 11.40 | 11.43 | 11.22 | 11.34 | 11.34 | -0.35% | 83,200 |
| Sep 19, 2025 | 11.41 | 11.44 | 11.36 | 11.38 | 11.38 | -0.09% | 118,200 |
| Sep 18, 2025 | 11.37 | 11.39 | 11.27 | 11.39 | 11.39 | 0.62% | 48,800 |
| Sep 17, 2025 | 11.20 | 11.41 | 11.14 | 11.32 | 11.32 | 1.16% | 211,400 |
| Sep 16, 2025 | 11.13 | 11.24 | 11.08 | 11.19 | 11.19 | 0.54% | 61,400 |
| Sep 15, 2025 | 11.04 | 11.23 | 11.01 | 11.13 | 11.13 | 1.00% | 181,100 |
| Sep 12, 2025 | 11.19 | 11.19 | 10.96 | 11.02 | 11.02 | -1.61% | 622,000 |
| Sep 11, 2025 | 11.25 | 11.49 | 11.19 | 11.20 | 11.20 | -0.27% | 280,700 |
| Sep 10, 2025 | 11.11 | 11.24 | 11.08 | 11.23 | 11.23 | 1.08% | 373,700 |
| Sep 9, 2025 | 11.15 | 11.19 | 11.02 | 11.11 | 11.11 | - | 47,600 |
| Sep 8, 2025 | 11.13 | 11.16 | 11.02 | 11.11 | 11.11 | -0.09% | 92,200 |
| Sep 5, 2025 | 11.18 | 11.28 | 11.11 | 11.12 | 11.12 | 0.18% | 91,500 |
| Sep 4, 2025 | 11.06 | 11.13 | 10.92 | 11.10 | 11.10 | 0.63% | 47,800 |
| Sep 3, 2025 | 11.15 | 11.16 | 10.97 | 11.03 | 11.03 | -1.25% | 68,700 |
| Sep 2, 2025 | 11.23 | 11.23 | 11.06 | 11.17 | 11.17 | -0.80% | 274,300 |
| Sep 1, 2025 | 11.25 | 11.38 | 11.23 | 11.26 | 11.26 | 0.18% | 82,100 |
| Aug 29, 2025 | 11.21 | 11.35 | 11.00 | 11.24 | 11.22 | 0.63% | 96,000 |
| Aug 28, 2025 | 11.07 | 11.36 | 11.07 | 11.17 | 11.15 | 0.99% | 108,300 |
| Aug 27, 2025 | 10.87 | 11.06 | 10.82 | 11.06 | 11.04 | 2.31% | 60,100 |
| Aug 26, 2025 | 10.90 | 10.96 | 10.54 | 10.81 | 10.79 | -0.73% | 187,000 |
| Aug 25, 2025 | 11.03 | 11.07 | 10.89 | 10.89 | 10.87 | -1.00% | 141,400 |
| Aug 22, 2025 | 10.62 | 11.00 | 10.60 | 11.00 | 10.98 | 3.97% | 226,800 |
| Aug 21, 2025 | 10.50 | 10.63 | 10.50 | 10.58 | 10.56 | -0.09% | 113,000 |
| Aug 20, 2025 | 10.56 | 10.70 | 10.36 | 10.59 | 10.57 | 0.38% | 666,000 |
| Aug 19, 2025 | 10.83 | 10.83 | 10.45 | 10.55 | 10.53 | -5.04% | 123,100 |
| Aug 18, 2025 | 11.03 | 11.23 | 11.01 | 11.11 | 10.93 | 1.28% | 239,700 |
| Aug 15, 2025 | 11.02 | 11.08 | 10.94 | 10.97 | 10.79 | -0.09% | 96,000 |
| Aug 14, 2025 | 11.00 | 11.13 | 10.89 | 10.98 | 10.80 | -0.18% | 127,200 |
| Aug 13, 2025 | 11.02 | 11.15 | 11.00 | 11.00 | 10.82 | -1.17% | 95,700 |
| Aug 12, 2025 | 10.98 | 11.21 | 10.92 | 11.13 | 10.95 | 1.83% | 257,400 |
| Aug 11, 2025 | 10.84 | 10.97 | 10.60 | 10.93 | 10.76 | 0.37% | 143,500 |
| Aug 8, 2025 | 10.84 | 10.93 | 10.81 | 10.89 | 10.72 | 0.55% | 75,300 |
| Aug 7, 2025 | 10.76 | 10.89 | 10.68 | 10.83 | 10.66 | 1.03% | 92,800 |
| Aug 6, 2025 | 10.65 | 10.94 | 10.65 | 10.72 | 10.55 | 1.71% | 93,900 |
| Aug 5, 2025 | 10.30 | 10.59 | 10.30 | 10.54 | 10.37 | 1.44% | 163,100 |
| Aug 4, 2025 | 10.35 | 10.49 | 10.35 | 10.39 | 10.22 | 0.48% | 112,500 |