Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	10.86	10.94	10.80	10.91	10.91	0.37%	13,826,700
Aug 7, 2025	10.76	10.90	10.68	10.87	10.87	1.49%	14,797,300
Aug 6, 2025	10.70	10.95	10.69	10.71	10.71	1.71%	26,296,700
Aug 5, 2025	10.38	10.60	10.34	10.53	10.53	1.06%	15,021,100
Aug 4, 2025	10.43	10.49	10.35	10.42	10.42	0.77%	15,499,400
Aug 1, 2025	10.45	10.50	10.24	10.34	10.34	-0.10%	16,515,300
Jul 31, 2025	10.28	10.37	10.22	10.35	10.35	-0.48%	25,872,700
Jul 30, 2025	10.24	10.49	10.16	10.40	10.40	1.17%	19,945,900
Jul 29, 2025	10.26	10.33	10.20	10.28	10.28	0.29%	10,131,400
Jul 28, 2025	10.44	10.49	10.17	10.25	10.25	-1.82%	16,522,600
Jul 25, 2025	10.41	10.50	10.39	10.44	10.44	0.38%	9,229,400
Jul 24, 2025	10.48	10.48	10.36	10.40	10.40	-1.33%	14,001,000
Jul 23, 2025	10.39	10.58	10.37	10.54	10.54	1.35%	10,983,100
Jul 22, 2025	10.56	10.60	10.36	10.40	10.40	-1.52%	16,379,900
Jul 21, 2025	10.48	10.60	10.43	10.56	10.56	1.05%	14,443,100
Jul 18, 2025	10.54	10.65	10.40	10.45	10.45	-1.97%	39,701,300
Jul 17, 2025	10.49	10.73	10.46	10.66	10.66	1.62%	26,226,000
Jul 16, 2025	10.47	10.52	10.38	10.49	10.49	0.58%	21,237,100
Jul 15, 2025	10.47	10.52	10.35	10.43	10.43	0.10%	17,610,500
Jul 14, 2025	10.44	10.48	10.34	10.42	10.42	-0.57%	38,520,800
Jul 11, 2025	10.51	10.52	10.37	10.48	10.48	-0.66%	30,789,300
Jul 10, 2025	10.60	10.61	10.41	10.55	10.55	-1.40%	41,559,200
Jul 9, 2025	10.91	10.94	10.68	10.70	10.70	-2.01%	19,318,300
Jul 8, 2025	10.93	10.94	10.83	10.92	10.92	-0.27%	13,703,900
Jul 7, 2025	11.11	11.13	10.93	10.95	10.95	-1.53%	16,752,000
Jul 4, 2025	11.10	11.15	11.06	11.12	11.12	0.09%	5,716,400
Jul 3, 2025	10.88	11.14	10.88	11.11	11.11	2.11%	16,241,200
Jul 2, 2025	11.00	11.05	10.79	10.88	10.88	-1.09%	18,366,300
Jul 1, 2025	10.97	11.02	10.93	11.00	11.00	0.46%	14,236,200
Jun 30, 2025	10.65	11.01	10.65	10.95	10.95	2.24%	29,657,200
Jun 27, 2025	10.65	10.77	10.64	10.71	10.71	-0.28%	16,244,000
Jun 26, 2025	10.75	10.83	10.71	10.74	10.74	-	21,830,000
Jun 25, 2025	10.80	10.83	10.70	10.74	10.74	-1.38%	28,382,700
Jun 24, 2025	10.67	10.95	10.64	10.89	10.89	2.16%	29,016,400
Jun 23, 2025	10.76	10.76	10.57	10.66	10.66	-1.39%	28,051,300
Jun 20, 2025	10.80	10.84	10.68	10.81	10.76	-0.64%	40,469,100
Jun 18, 2025	10.87	10.95	10.78	10.88	10.83	-0.18%	24,136,400
Jun 17, 2025	10.90	10.90	10.81	10.90	10.85	0.46%	24,373,100
Jun 16, 2025	10.86	10.94	10.82	10.85	10.80	1.31%	23,568,100
Jun 13, 2025	10.66	10.76	10.61	10.71	10.66	-1.02%	16,992,800
Jun 12, 2025	10.74	10.88	10.70	10.82	10.77	0.19%	24,856,600
Jun 11, 2025	10.67	10.83	10.61	10.80	10.75	0.93%	50,110,800
Jun 10, 2025	10.88	10.93	10.68	10.70	10.65	-0.74%	33,165,500
Jun 9, 2025	10.79	10.84	10.61	10.78	10.73	-0.28%	18,694,400
Jun 6, 2025	10.83	10.88	10.76	10.81	10.76	-0.18%	23,008,600
Jun 5, 2025	10.95	10.95	10.76	10.83	10.78	-1.10%	14,843,300
Jun 4, 2025	11.03	11.07	10.88	10.95	10.90	-0.27%	15,862,900
Jun 3, 2025	10.94	11.05	10.91	10.98	10.93	-0.18%	27,672,000
Jun 2, 2025	11.12	11.15	10.88	11.00	10.95	-0.63%	25,074,600
May 30, 2025	11.09	11.14	10.94	11.07	11.00	-0.18%	49,090,400