Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.10	14.20	13.75	13.88	13.88	-1.14%	38,939,300
Jan 28, 2026	13.92	14.15	13.86	14.04	14.04	1.37%	39,423,000
Jan 27, 2026	13.68	14.03	13.67	13.85	13.85	2.67%	41,184,300
Jan 26, 2026	13.36	13.57	13.24	13.49	13.49	0.97%	36,499,000
Jan 23, 2026	13.23	13.46	13.17	13.36	13.36	1.29%	46,211,400
Jan 22, 2026	12.76	13.32	12.73	13.19	13.19	3.69%	67,564,600
Jan 21, 2026	12.18	12.74	12.15	12.72	12.72	5.04%	57,121,100
Jan 20, 2026	11.96	12.13	11.87	12.11	12.11	1.09%	18,781,600
Jan 19, 2026	12.00	12.07	11.96	11.98	11.98	-0.42%	10,094,000
Jan 16, 2026	12.21	12.21	11.97	12.03	12.03	-1.23%	41,765,300
Jan 15, 2026	12.05	12.22	12.03	12.18	12.18	1.25%	37,769,400
Jan 14, 2026	12.03	12.05	11.92	12.03	12.03	0.59%	25,481,400
Jan 13, 2026	11.96	12.06	11.91	11.96	11.96	-0.33%	33,777,800
Jan 12, 2026	12.09	12.10	12.00	12.00	12.00	-0.91%	13,690,000
Jan 9, 2026	12.09	12.20	12.06	12.11	12.11	0.33%	29,717,900
Jan 8, 2026	11.79	12.07	11.77	12.07	12.07	2.55%	40,016,300
Jan 7, 2026	11.91	11.96	11.71	11.77	11.77	-1.59%	19,658,100
Jan 6, 2026	12.00	12.09	11.94	11.96	11.96	0.42%	16,458,400
Jan 5, 2026	11.67	12.00	11.64	11.91	11.91	2.41%	35,859,800
Jan 2, 2026	11.75	11.80	11.63	11.63	11.63	-0.43%	18,645,300
Dec 30, 2025	11.64	11.74	11.63	11.68	11.68	0.78%	16,666,700
Dec 29, 2025	11.61	11.62	11.53	11.59	11.59	-0.09%	13,165,800
Dec 26, 2025	11.51	11.62	11.49	11.60	11.60	0.09%	17,137,900
Dec 23, 2025	11.50	11.64	11.45	11.59	11.59	1.13%	9,786,500
Dec 22, 2025	11.50	11.51	11.38	11.46	11.46	-0.09%	18,783,200
Dec 19, 2025	11.40	11.63	11.39	11.47	11.47	0.85%	46,904,000
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