Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.51	13.98	13.42	13.98	13.98	4.64%	37,596,500
Mar 30, 2026	13.36	13.47	13.24	13.36	13.36	0.75%	21,860,500
Mar 27, 2026	13.39	13.39	13.17	13.26	13.26	-1.27%	25,807,200
Mar 26, 2026	13.48	13.64	13.38	13.43	13.43	-1.90%	30,876,200
Mar 25, 2026	13.69	13.84	13.61	13.69	13.69	1.41%	35,999,900
Mar 24, 2026	13.51	13.53	13.26	13.50	13.50	-0.52%	25,585,300
Mar 23, 2026	13.40	13.67	13.35	13.57	13.57	3.59%	27,085,900
Mar 20, 2026	13.27	13.32	12.99	13.10	13.10	-2.38%	64,950,600
Mar 19, 2026	13.12	13.52	13.05	13.42	13.32	0.37%	28,526,200
Mar 18, 2026	13.35	13.59	13.27	13.37	13.27	-0.15%	42,428,000
Mar 17, 2026	13.38	13.57	13.23	13.39	13.29	0.07%	39,994,200
Mar 16, 2026	13.50	13.54	13.33	13.38	13.28	1.67%	16,685,000
Mar 13, 2026	13.33	13.54	13.13	13.16	13.07	-1.28%	17,192,500
Mar 12, 2026	13.33	13.37	13.12	13.33	13.23	-2.13%	26,674,100
Mar 11, 2026	13.46	13.78	13.40	13.62	13.52	0.07%	20,270,200
Mar 10, 2026	13.61	13.77	13.31	13.61	13.51	1.26%	51,034,500
Mar 9, 2026	13.37	13.47	13.11	13.44	13.34	0.90%	45,139,300
Mar 6, 2026	13.35	13.41	13.16	13.32	13.23	-0.67%	19,370,600
Mar 5, 2026	13.84	13.84	13.35	13.41	13.31	-3.32%	29,466,600
Mar 4, 2026	13.84	13.95	13.63	13.87	13.77	1.99%	24,899,500
Mar 3, 2026	13.51	13.70	13.25	13.60	13.50	-3.82%	36,863,700
Mar 2, 2026	13.97	14.19	13.93	14.14	14.04	-0.91%	22,398,600
Feb 27, 2026	14.55	14.60	14.25	14.27	14.15	-2.59%	36,337,900
Feb 26, 2026	14.62	14.78	14.49	14.65	14.53	0.21%	24,701,600
Feb 25, 2026	14.91	14.94	14.49	14.62	14.50	-1.48%	31,858,200
Feb 24, 2026	14.67	14.91	14.60	14.84	14.71	1.71%	47,083,400
Feb 23, 2026	14.95	15.01	14.58	14.59	14.47	-3.19%	28,969,500
Feb 20, 2026	14.72	15.12	14.68	15.07	14.94	1.82%	29,961,700
Feb 19, 2026	14.61	14.89	14.56	14.80	14.67	1.44%	20,747,900
Feb 18, 2026	14.62	14.72	14.47	14.59	14.47	-0.07%	31,791,700
Feb 13, 2026	14.66	14.66	14.21	14.60	14.48	-0.48%	24,256,400
Feb 12, 2026	14.87	14.92	14.59	14.67	14.54	-2.20%	48,318,600
Feb 11, 2026	14.77	15.04	14.70	15.00	14.87	2.60%	34,829,800
Feb 10, 2026	14.59	14.83	14.55	14.62	14.50	0.21%	37,803,300
Feb 9, 2026	14.21	14.59	14.15	14.59	14.47	2.89%	36,030,600
Feb 6, 2026	13.85	14.25	13.68	14.18	14.06	2.46%	41,500,200
Feb 5, 2026	13.71	13.95	13.63	13.84	13.72	1.91%	29,143,800
Feb 4, 2026	13.92	13.94	13.39	13.58	13.46	-3.07%	46,562,400
Feb 3, 2026	14.00	14.20	13.94	14.01	13.89	1.08%	34,885,200
Feb 2, 2026	13.76	13.94	13.69	13.86	13.74	1.46%	26,323,100
Jan 30, 2026	13.97	13.97	13.54	13.66	13.54	-1.59%	36,271,900
Jan 29, 2026	14.10	14.20	13.75	13.88	13.76	-1.14%	38,939,300
Jan 28, 2026	13.92	14.15	13.86	14.04	13.92	1.37%	39,423,000
Jan 27, 2026	13.68	14.03	13.67	13.85	13.73	2.67%	41,184,300
Jan 26, 2026	13.36	13.57	13.24	13.49	13.38	0.97%	36,499,000
Jan 23, 2026	13.23	13.46	13.17	13.36	13.25	1.29%	46,211,400
Jan 22, 2026	12.76	13.32	12.73	13.19	13.08	3.69%	67,564,600
Jan 21, 2026	12.18	12.74	12.15	12.72	12.61	5.04%	57,121,100
Jan 20, 2026	11.96	12.13	11.87	12.11	12.01	1.09%	18,781,600
Jan 19, 2026	12.00	12.07	11.96	11.98	11.88	-0.42%	10,094,000