Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.95	13.02	12.83	12.92	12.92	-0.39%	48,529,700
May 28, 2026	13.07	13.10	12.88	12.97	12.97	-0.77%	25,918,800
May 27, 2026	13.14	13.19	13.06	13.07	13.07	0.62%	16,997,700
May 26, 2026	13.10	13.10	12.83	12.99	12.99	-0.92%	17,531,200
May 25, 2026	12.97	13.11	12.97	13.11	13.11	1.86%	8,694,300
May 22, 2026	12.95	13.01	12.73	12.87	12.87	-0.92%	21,353,100
May 21, 2026	12.95	13.17	12.86	12.99	12.99	-0.08%	25,349,400
May 20, 2026	12.79	13.07	12.70	13.00	13.00	2.69%	31,307,500
May 19, 2026	12.69	12.78	12.57	12.66	12.66	-1.40%	35,294,800
May 18, 2026	12.95	12.99	12.73	12.84	12.84	-0.93%	23,016,300
May 15, 2026	12.99	13.05	12.92	12.96	12.96	-1.59%	24,328,100
May 14, 2026	12.95	13.22	12.91	13.17	13.17	2.49%	37,572,400
May 13, 2026	12.99	13.16	12.81	12.85	12.85	-1.38%	52,758,500
May 12, 2026	13.26	13.26	12.99	13.03	13.03	-1.66%	46,672,500
May 11, 2026	13.40	13.48	13.18	13.25	13.25	-1.85%	38,897,600
May 8, 2026	13.36	13.64	13.35	13.50	13.50	1.50%	43,221,200
May 7, 2026	13.54	13.55	13.25	13.30	13.30	-1.92%	36,575,400
May 6, 2026	13.86	13.88	13.46	13.56	13.56	-0.73%	36,416,700
May 5, 2026	13.60	13.71	13.56	13.66	13.66	0.44%	24,048,600
May 4, 2026	13.92	13.97	13.59	13.60	13.60	-2.30%	20,890,200
Apr 30, 2026	13.79	13.93	13.77	13.92	13.92	1.90%	31,928,200
Apr 29, 2026	14.01	14.03	13.64	13.66	13.66	-2.71%	24,323,100
Apr 28, 2026	13.97	14.21	13.83	14.04	14.04	-0.43%	18,681,200
Apr 27, 2026	14.22	14.28	14.09	14.10	14.10	-0.84%	24,129,900
Apr 24, 2026	14.16	14.24	14.09	14.22	14.22	0.42%	22,114,500
Apr 23, 2026	14.39	14.43	14.14	14.16	14.16	-1.73%	32,995,600
Apr 22, 2026	14.75	14.81	14.39	14.41	14.41	-2.24%	36,055,800
Apr 20, 2026	14.80	14.95	14.71	14.74	14.74	-0.47%	25,405,000
Apr 17, 2026	15.15	15.24	14.75	14.81	14.81	-	36,133,100
Apr 16, 2026	15.00	15.08	14.75	14.81	14.81	-1.27%	26,583,700
Apr 15, 2026	14.83	15.06	14.76	15.00	15.00	1.15%	29,762,600
Apr 14, 2026	14.74	14.95	14.74	14.83	14.83	0.82%	41,851,800
Apr 13, 2026	14.73	14.75	14.47	14.71	14.71	-0.68%	38,509,200
Apr 10, 2026	14.85	14.95	14.65	14.81	14.81	0.47%	51,564,400
Apr 9, 2026	14.55	14.84	14.49	14.74	14.74	1.80%	30,780,700
Apr 8, 2026	14.62	14.65	14.40	14.48	14.48	3.80%	33,463,000
Apr 7, 2026	13.86	13.96	13.69	13.95	13.95	0.50%	23,554,800
Apr 6, 2026	13.95	14.02	13.86	13.88	13.88	-0.29%	18,240,500
Apr 2, 2026	13.82	14.23	13.75	13.92	13.92	-1.83%	20,655,500
Apr 1, 2026	14.01	14.34	13.99	14.18	14.18	1.43%	44,669,300
Mar 31, 2026	13.51	13.98	13.42	13.98	13.98	4.64%	37,596,500
Mar 30, 2026	13.36	13.47	13.24	13.36	13.36	0.75%	21,860,500
Mar 27, 2026	13.39	13.39	13.17	13.26	13.26	-1.27%	25,807,200
Mar 26, 2026	13.48	13.64	13.38	13.43	13.43	-1.90%	30,876,200
Mar 25, 2026	13.69	13.84	13.61	13.69	13.69	1.41%	35,999,900
Mar 24, 2026	13.51	13.53	13.26	13.50	13.50	-0.52%	25,585,300
Mar 23, 2026	13.40	13.67	13.35	13.57	13.57	3.59%	27,085,900
Mar 20, 2026	13.27	13.32	12.99	13.10	13.10	-1.68%	64,950,600
Mar 19, 2026	13.12	13.52	13.05	13.42	13.32	0.37%	28,478,300
Mar 18, 2026	13.35	13.59	13.27	13.37	13.27	-0.15%	42,428,000