Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	10.98	11.10	10.88	11.03	11.03	0.55%	14,562,800
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
Jul 18, 2025	10.54	10.65	10.40	10.45	10.28	-1.97%	39,701,300
Jul 17, 2025	10.49	10.73	10.46	10.66	10.49	1.62%	26,226,000
Jul 16, 2025	10.47	10.52	10.38	10.49	10.32	0.58%	21,237,100
Jul 15, 2025	10.47	10.52	10.35	10.43	10.26	0.10%	17,610,500
Jul 14, 2025	10.44	10.48	10.34	10.42	10.25	-0.57%	38,520,800
Jul 11, 2025	10.51	10.52	10.37	10.48	10.31	-0.66%	30,789,300
Jul 10, 2025	10.60	10.61	10.41	10.55	10.38	-1.40%	41,559,200
Jul 9, 2025	10.91	10.94	10.68	10.70	10.53	-2.01%	19,318,300
Jul 8, 2025	10.93	10.94	10.83	10.92	10.75	-0.27%	13,703,900
Jul 7, 2025	11.11	11.13	10.93	10.95	10.78	-1.53%	16,752,000
Jul 4, 2025	11.10	11.15	11.06	11.12	10.94	0.09%	5,716,400
Jul 3, 2025	10.88	11.14	10.88	11.11	10.93	2.11%	16,241,200
Jul 2, 2025	11.00	11.05	10.79	10.88	10.71	-1.09%	18,366,300
Jul 1, 2025	10.97	11.02	10.93	11.00	10.82	0.46%	14,236,200
Jun 30, 2025	10.65	11.01	10.65	10.95	10.78	2.24%	29,657,200
Jun 27, 2025	10.65	10.77	10.64	10.71	10.54	-0.28%	16,244,000