Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	14.62	14.72	14.47	14.59	14.59	-0.07%	31,791,700
Feb 13, 2026	14.66	14.66	14.21	14.60	14.60	-0.48%	24,256,400
Feb 12, 2026	14.87	14.92	14.59	14.67	14.67	-2.20%	48,318,600
Feb 11, 2026	14.77	15.04	14.70	15.00	15.00	2.60%	34,829,800
Feb 10, 2026	14.59	14.83	14.55	14.62	14.62	0.21%	37,803,300
Feb 9, 2026	14.21	14.59	14.15	14.59	14.59	2.89%	36,030,600
Feb 6, 2026	13.85	14.25	13.68	14.18	14.18	2.46%	41,500,200
Feb 5, 2026	13.71	13.95	13.63	13.84	13.84	1.91%	29,143,800
Feb 4, 2026	13.92	13.94	13.39	13.58	13.58	-3.07%	46,562,400
Feb 3, 2026	14.00	14.20	13.94	14.01	14.01	1.08%	34,885,200
Feb 2, 2026	13.76	13.94	13.69	13.86	13.86	1.46%	26,323,100
Jan 30, 2026	13.97	13.97	13.54	13.66	13.66	-1.59%	36,271,900
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%	41,756,800
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%	12,528,200
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