Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.34	11.40	11.30	11.38	11.38	0.80%	9,324,100
Sep 25, 2025	11.34	11.41	11.25	11.29	11.29	-0.88%	14,361,800
Sep 24, 2025	11.44	11.48	11.33	11.39	11.39	-0.52%	13,217,700
Sep 23, 2025	11.31	11.53	11.27	11.45	11.45	1.33%	15,128,200
Sep 22, 2025	11.35	11.37	11.20	11.30	11.30	-1.05%	17,951,400
Sep 19, 2025	11.37	11.44	11.34	11.42	11.42	0.53%	40,097,500
Sep 18, 2025	11.35	11.37	11.25	11.36	11.36	0.09%	19,246,000
Sep 17, 2025	11.13	11.41	11.13	11.35	11.35	1.89%	29,622,800
Sep 16, 2025	11.22	11.24	11.06	11.14	11.14	-0.09%	14,472,900
Sep 15, 2025	11.04	11.22	10.98	11.15	11.15	1.36%	18,459,900
Sep 12, 2025	11.02	11.06	10.95	11.00	11.00	-0.81%	15,416,100
Sep 11, 2025	11.10	11.33	11.08	11.09	11.09	0.09%	20,172,900
Sep 10, 2025	11.06	11.21	11.04	11.08	11.08	0.18%	11,372,700
Sep 9, 2025	11.15	11.17	10.99	11.06	11.06	-0.36%	18,398,900
Sep 8, 2025	11.14	11.16	10.98	11.10	11.10	-0.45%	18,472,800
Sep 5, 2025	11.12	11.29	11.08	11.15	11.15	1.09%	16,350,400
Sep 4, 2025	10.98	11.10	10.88	11.03	11.03	0.55%	14,487,000
Sep 3, 2025	11.10	11.14	10.93	10.97	10.97	-1.17%	25,242,100
Sep 2, 2025	11.15	11.19	11.03	11.10	11.10	-1.60%	20,580,100
Sep 1, 2025	11.23	11.36	11.21	11.28	11.28	0.53%	14,481,300
Aug 29, 2025	11.21	11.30	11.19	11.22	11.20	0.36%	18,320,400
Aug 28, 2025	11.10	11.36	11.06	11.18	11.16	1.27%	26,971,600
Aug 27, 2025	10.85	11.04	10.77	11.04	11.02	1.47%	20,219,000
Aug 26, 2025	10.92	10.95	10.77	10.88	10.86	-0.46%	15,778,700
Aug 25, 2025	10.99	11.05	10.93	10.93	10.91	-0.36%	14,322,300
Aug 22, 2025	10.64	11.00	10.58	10.97	10.95	3.49%	43,582,600
Aug 21, 2025	10.55	10.63	10.50	10.60	10.58	-0.09%	18,899,800
Aug 20, 2025	10.53	10.66	10.50	10.61	10.59	0.28%	14,565,800
Aug 19, 2025	10.80	10.80	10.49	10.58	10.56	-4.68%	24,149,700
Aug 18, 2025	11.01	11.24	11.01	11.10	10.92	0.63%	35,579,000
Aug 15, 2025	11.00	11.08	10.90	11.03	10.85	0.09%	82,046,300
Aug 14, 2025	10.94	11.14	10.88	11.02	10.84	-	29,434,000
Aug 13, 2025	11.11	11.15	11.01	11.02	10.84	-1.17%	18,577,600
Aug 12, 2025	10.98	11.22	10.97	11.15	10.97	2.20%	18,664,200
Aug 11, 2025	10.88	10.94	10.84	10.91	10.74	-	14,246,400
Aug 8, 2025	10.86	10.94	10.80	10.91	10.74	0.37%	13,826,700
Aug 7, 2025	10.76	10.90	10.68	10.87	10.70	1.49%	14,797,300
Aug 6, 2025	10.70	10.95	10.69	10.71	10.54	1.71%	26,296,700
Aug 5, 2025	10.38	10.60	10.34	10.53	10.36	1.06%	15,021,100
Aug 4, 2025	10.43	10.49	10.35	10.42	10.25	0.77%	15,499,400
Aug 1, 2025	10.45	10.50	10.24	10.34	10.18	-0.10%	16,515,300
Jul 31, 2025	10.28	10.37	10.22	10.35	10.18	-0.48%	25,872,700
Jul 30, 2025	10.24	10.49	10.16	10.40	10.23	1.17%	19,945,900
Jul 29, 2025	10.26	10.33	10.20	10.28	10.12	0.29%	10,131,400
Jul 28, 2025	10.44	10.49	10.17	10.25	10.09	-1.82%	16,522,600
Jul 25, 2025	10.41	10.50	10.39	10.44	10.27	0.38%	9,229,400
Jul 24, 2025	10.48	10.48	10.36	10.40	10.23	-1.33%	14,001,000
Jul 23, 2025	10.39	10.58	10.37	10.54	10.37	1.35%	10,983,100
Jul 22, 2025	10.56	10.60	10.36	10.40	10.23	-1.52%	16,379,900
Jul 21, 2025	10.48	10.60	10.43	10.56	10.39	1.05%	14,443,100