Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	12.45	12.58	12.29	12.38	12.38	0.32%	17,004,600
Aug 18, 2026	12.36	12.44	12.30	12.34	12.34	-0.16%	34,059,600
Aug 17, 2026	12.49	12.51	12.28	12.36	12.36	-1.04%	25,342,900
Aug 14, 2026	12.43	12.49	12.17	12.49	12.49	0.40%	24,775,500
Aug 13, 2026	12.42	12.57	12.38	12.44	12.44	-0.08%	25,674,700
Aug 12, 2026	12.75	12.76	12.42	12.45	12.45	-1.43%	32,213,700
Aug 11, 2026	13.15	13.15	12.57	12.63	12.63	-3.73%	34,988,000
Aug 10, 2026	13.20	13.24	13.07	13.12	13.12	-0.68%	16,839,700
Aug 7, 2026	13.53	13.55	13.19	13.21	13.21	-2.22%	17,587,300
Aug 6, 2026	13.71	13.79	13.48	13.51	13.51	-1.60%	18,611,400
Aug 5, 2026	13.80	14.05	13.71	13.73	13.73	0.59%	25,965,000
Aug 4, 2026	14.02	14.15	13.65	13.65	13.65	-1.66%	22,814,800
Aug 3, 2026	13.94	13.98	13.77	13.88	13.88	0.43%	19,013,900
Jul 31, 2026	13.90	13.93	13.80	13.82	13.82	0.14%	11,907,700
Jul 30, 2026	13.56	13.80	13.48	13.80	13.80	2.30%	15,089,500
Jul 29, 2026	13.72	13.72	13.48	13.49	13.49	-1.96%	15,366,700
Jul 28, 2026	13.99	14.04	13.69	13.76	13.76	0.29%	18,239,500
Jul 27, 2026	13.54	13.74	13.46	13.72	13.72	2.01%	15,796,100
Jul 24, 2026	13.66	13.66	13.45	13.45	13.45	-2.04%	15,384,900
Jul 23, 2026	13.74	13.78	13.60	13.73	13.73	-0.65%	11,771,200
Jul 22, 2026	13.67	13.82	13.58	13.82	13.82	1.47%	21,777,300
Jul 21, 2026	13.64	13.66	13.53	13.62	13.62	-0.07%	17,008,500
Jul 20, 2026	13.69	13.75	13.63	13.63	13.63	0.15%	12,234,500
Jul 17, 2026	13.76	13.77	13.59	13.61	13.61	-1.31%	9,833,200
Jul 16, 2026	13.95	13.95	13.70	13.79	13.79	-1.01%	12,734,800
Jul 15, 2026	13.90	13.99	13.83	13.93	13.93	0.22%	19,859,000
Jul 14, 2026	13.99	13.99	13.86	13.90	13.90	0.58%	24,830,200
Jul 13, 2026	14.11	14.22	13.82	13.82	13.82	-2.47%	13,096,400
Jul 10, 2026	13.89	14.19	13.80	14.17	14.17	4.27%	24,896,700
Jul 9, 2026	13.33	13.63	13.33	13.59	13.59	1.95%	17,239,900
Jul 8, 2026	13.45	13.45	13.18	13.33	13.33	-1.19%	16,971,400
Jul 7, 2026	13.49	13.63	13.39	13.49	13.49	0.22%	17,559,800
Jul 6, 2026	13.55	13.55	13.35	13.46	13.46	-1.03%	11,206,000
Jul 3, 2026	13.59	13.60	13.48	13.60	13.60	0.74%	16,173,800
Jul 2, 2026	13.52	13.65	13.40	13.50	13.50	0.75%	24,597,900
Jul 1, 2026	13.36	13.53	13.20	13.40	13.40	0.15%	24,182,600
Jun 30, 2026	13.47	13.51	13.28	13.38	13.38	-1.04%	38,452,900
Jun 29, 2026	13.46	13.58	13.37	13.52	13.52	0.45%	17,043,600
Jun 26, 2026	13.28	13.59	13.23	13.46	13.46	1.20%	13,594,600
Jun 25, 2026	13.13	13.41	13.12	13.30	13.30	1.92%	15,496,400
Jun 24, 2026	12.95	13.13	12.92	13.05	13.05	0.15%	28,421,100
Jun 23, 2026	12.85	13.09	12.80	13.03	13.03	0.54%	16,149,400
Jun 22, 2026	12.81	13.04	12.80	12.96	12.96	1.33%	20,974,000
Jun 19, 2026	12.92	12.95	12.70	12.79	12.79	-0.98%	119,800,700
Jun 18, 2026	13.06	13.19	12.95	13.03	12.92	-	42,516,200
Jun 17, 2026	12.86	13.32	12.86	13.03	12.92	1.32%	115,716,000
Jun 16, 2026	12.73	12.86	12.69	12.86	12.75	0.55%	147,692,100
Jun 15, 2026	13.16	13.24	12.73	12.79	12.68	-0.85%	37,231,600
Jun 12, 2026	12.88	13.11	12.81	12.90	12.79	-0.23%	31,989,300
Jun 11, 2026	12.56	12.93	12.52	12.93	12.82	2.70%	31,068,900