Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	11.29	11.40	11.29	11.37	11.37	0.61%	19,859,807
Dec 17, 2025	11.38	11.40	11.19	11.30	11.30	-0.61%	37,780,085
Dec 16, 2025	11.72	11.74	11.37	11.37	11.37	-3.33%	32,249,543
Dec 15, 2025	11.67	11.77	11.61	11.77	11.76	1.78%	17,237,591
Dec 12, 2025	11.53	11.62	11.43	11.56	11.56	0.77%	29,323,469
Dec 11, 2025	11.37	11.55	11.35	11.47	11.47	0.78%	27,567,131
Dec 10, 2025	11.33	11.44	11.24	11.38	11.38	-6.07%	52,473,593
Dec 9, 2025	12.15	12.21	11.90	12.12	11.34	-0.48%	43,531,661
Dec 8, 2025	12.30	12.35	12.11	12.18	11.40	0.48%	40,909,241
Dec 5, 2025	12.66	12.76	12.02	12.12	11.34	-4.26%	47,959,379
Dec 4, 2025	12.37	12.66	12.33	12.66	11.85	2.79%	41,995,643
Dec 3, 2025	12.33	12.37	12.21	12.31	11.53	0.16%	31,508,105
Dec 2, 2025	12.09	12.29	12.06	12.29	11.51	2.45%	43,768,709
Dec 1, 2025	12.21	12.21	11.94	12.00	11.23	-0.73%	63,765,605
Nov 28, 2025	11.90	12.15	11.81	12.09	11.30	2.49%	55,355,195
Nov 27, 2025	11.84	11.85	11.76	11.79	11.02	-0.58%	11,485,199
Nov 26, 2025	11.62	11.90	11.62	11.86	11.09	2.46%	26,690,849
Nov 25, 2025	11.60	11.66	11.51	11.58	10.82	-	24,781,919
Nov 24, 2025	11.54	11.67	11.51	11.58	10.82	0.25%	27,442,793
Nov 21, 2025	11.56	11.59	11.45	11.55	10.79	0.25%	17,035,631
Nov 19, 2025	11.57	11.62	11.50	11.52	10.77	-0.76%	20,450,285
Nov 18, 2025	11.62	11.68	11.53	11.61	10.85	-0.67%	26,245,517
Nov 17, 2025	11.73	11.75	11.59	11.69	10.92	-0.33%	21,341,153
Nov 14, 2025	11.72	11.79	11.65	11.73	10.96	0.16%	19,243,931
Nov 13, 2025	11.64	11.81	11.62	11.71	10.94	0.59%	39,466,655
Nov 12, 2025	11.91	11.93	11.60	11.64	10.88	-2.31%	42,946,691
Nov 11, 2025	11.67	11.94	11.66	11.91	11.13	2.71%	53,623,541
Nov 10, 2025	11.61	11.65	11.56	11.60	10.84	0.17%	32,797,997
Nov 7, 2025	11.60	11.61	11.44	11.58	10.82	-0.26%	21,600,947
Nov 6, 2025	11.57	11.71	11.53	11.61	10.85	0.34%	29,906,399
Nov 5, 2025	11.52	11.57	11.31	11.57	10.81	0.51%	44,141,927
Nov 4, 2025	11.53	11.61	11.45	11.51	10.76	-0.34%	20,589,311
Nov 3, 2025	11.48	11.58	11.44	11.55	10.79	1.11%	24,012,941
Oct 31, 2025	11.33	11.43	11.32	11.42	10.68	0.95%	29,110,187
Oct 30, 2025	11.29	11.40	11.26	11.31	10.57	-0.43%	19,920,803
Oct 29, 2025	11.19	11.38	11.15	11.36	10.62	2.03%	31,703,129
Oct 28, 2025	11.11	11.15	11.07	11.14	10.41	0.35%	15,538,679
Oct 27, 2025	11.15	11.20	11.09	11.10	10.37	0.35%	15,649,655
Oct 24, 2025	11.08	11.16	11.03	11.06	10.34	0.35%	11,450,213
Oct 23, 2025	11.06	11.11	10.94	11.02	10.30	-	11,681,549
Oct 22, 2025	10.91	11.02	10.89	11.02	10.30	1.08%	21,231,605
Oct 21, 2025	11.00	11.06	10.90	10.90	10.19	-0.98%	17,061,845
Oct 20, 2025	10.79	11.06	10.78	11.01	10.29	2.10%	30,048,383
Oct 17, 2025	10.71	10.83	10.67	10.78	10.08	0.18%	22,408,685
Oct 16, 2025	10.75	10.88	10.67	10.77	10.06	-0.27%	13,908,923
Oct 15, 2025	10.72	10.85	10.67	10.79	10.09	-	27,127,817
Oct 14, 2025	10.76	10.93	10.75	10.79	10.09	0.09%	29,977,901
Oct 13, 2025	10.76	10.83	10.74	10.78	10.08	0.46%	10,327,907
Oct 10, 2025	10.83	10.83	10.67	10.74	10.03	-0.28%	17,984,639
Oct 9, 2025	10.86	10.90	10.75	10.77	10.06	-0.45%	13,830,893