Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.46	13.78	13.40	13.62	-	0.07%	20,292,900
Mar 10, 2026	13.61	13.77	13.31	13.61	13.61	1.26%	51,034,500
Mar 9, 2026	13.37	13.47	13.11	13.44	13.44	0.90%	45,139,300
Mar 6, 2026	13.35	13.41	13.16	13.32	13.32	-0.67%	19,370,600
Mar 5, 2026	13.84	13.84	13.35	13.41	13.41	-3.32%	29,466,600
Mar 4, 2026	13.84	13.95	13.63	13.87	13.87	1.99%	24,899,500
Mar 3, 2026	13.51	13.70	13.25	13.60	13.60	-3.82%	36,863,700
Mar 2, 2026	13.97	14.19	13.93	14.14	14.14	-0.91%	22,398,600
Feb 27, 2026	14.55	14.60	14.25	14.27	14.25	-2.59%	36,337,900
Feb 26, 2026	14.62	14.78	14.49	14.65	14.63	0.21%	24,701,600
Feb 25, 2026	14.91	14.94	14.49	14.62	14.60	-1.48%	31,858,200
Feb 24, 2026	14.67	14.91	14.60	14.84	14.82	1.71%	47,083,400
Feb 23, 2026	14.95	15.01	14.58	14.59	14.57	-3.19%	28,969,500
Feb 20, 2026	14.72	15.12	14.68	15.07	15.05	1.82%	29,961,700
Feb 19, 2026	14.61	14.89	14.56	14.80	14.78	1.44%	20,747,900
Feb 18, 2026	14.62	14.72	14.47	14.59	14.57	-0.07%	31,791,700
Feb 13, 2026	14.66	14.66	14.21	14.60	14.58	-0.48%	24,256,400
Feb 12, 2026	14.87	14.92	14.59	14.67	14.65	-2.20%	48,318,600
Feb 11, 2026	14.77	15.04	14.70	15.00	14.98	2.60%	34,829,800
Feb 10, 2026	14.59	14.83	14.55	14.62	14.60	0.21%	37,803,300
Feb 9, 2026	14.21	14.59	14.15	14.59	14.57	2.89%	36,030,600
Feb 6, 2026	13.85	14.25	13.68	14.18	14.16	2.46%	41,500,200
Feb 5, 2026	13.71	13.95	13.63	13.84	13.82	1.91%	29,143,800
Feb 4, 2026	13.92	13.94	13.39	13.58	13.56	-3.07%	46,562,400
Feb 3, 2026	14.00	14.20	13.94	14.01	13.99	1.08%	34,885,200
Feb 2, 2026	13.76	13.94	13.69	13.86	13.84	1.46%	26,323,100
Jan 30, 2026	13.97	13.97	13.54	13.66	13.64	-1.59%	36,271,900
Jan 29, 2026	14.10	14.20	13.75	13.88	13.86	-1.14%	38,939,300
Jan 28, 2026	13.92	14.15	13.86	14.04	14.02	1.37%	39,423,000
Jan 27, 2026	13.68	14.03	13.67	13.85	13.83	2.67%	41,184,300
Jan 26, 2026	13.36	13.57	13.24	13.49	13.47	0.97%	36,499,000
Jan 23, 2026	13.23	13.46	13.17	13.36	13.34	1.29%	46,211,400
Jan 22, 2026	12.76	13.32	12.73	13.19	13.17	3.69%	67,564,600
Jan 21, 2026	12.18	12.74	12.15	12.72	12.70	5.04%	57,121,100
Jan 20, 2026	11.96	12.13	11.87	12.11	12.09	1.09%	18,781,600
Jan 19, 2026	12.00	12.07	11.96	11.98	11.96	-0.42%	10,094,000
Jan 16, 2026	12.21	12.21	11.97	12.03	12.01	-1.23%	41,756,800
Jan 15, 2026	12.05	12.22	12.03	12.18	12.16	1.25%	37,769,400
Jan 14, 2026	12.03	12.05	11.92	12.03	12.01	0.59%	25,481,400
Jan 13, 2026	11.96	12.06	11.91	11.96	11.94	-0.33%	33,777,800
Jan 12, 2026	12.09	12.10	12.00	12.00	11.98	-0.91%	13,690,000
Jan 9, 2026	12.09	12.20	12.06	12.11	12.09	0.33%	29,717,900
Jan 8, 2026	11.79	12.07	11.77	12.07	12.05	2.55%	40,016,300
Jan 7, 2026	11.91	11.96	11.71	11.77	11.75	-1.59%	19,658,100
Jan 6, 2026	12.00	12.09	11.94	11.96	11.94	0.42%	16,458,400
Jan 5, 2026	11.67	12.00	11.64	11.91	11.89	2.41%	35,859,800
Jan 2, 2026	11.75	11.80	11.63	11.63	11.61	-0.43%	18,645,300
Dec 30, 2025	11.64	11.74	11.63	11.68	11.66	0.78%	16,666,700
Dec 29, 2025	11.61	11.62	11.53	11.59	11.57	-0.09%	13,165,800
Dec 26, 2025	11.51	11.62	11.49	11.60	11.58	0.09%	17,137,900