Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,605,800
Apr 15, 2026	14.83	15.06	14.76	15.00	15.00	1.15%	29,788,400
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%	38,541,300
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%	44,742,900
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	-2.38%	64,950,600
Mar 19, 2026	13.12	13.52	13.05	13.42	13.32	0.37%	28,526,200
Mar 18, 2026	13.35	13.59	13.27	13.37	13.27	-0.15%	42,428,000
Mar 17, 2026	13.38	13.57	13.23	13.39	13.29	0.07%	39,994,200
Mar 16, 2026	13.50	13.54	13.33	13.38	13.28	1.67%	16,685,000
Mar 13, 2026	13.33	13.54	13.13	13.16	13.07	-1.28%	17,192,500
Mar 12, 2026	13.33	13.37	13.12	13.33	13.23	-2.13%	26,674,100
Mar 11, 2026	13.46	13.78	13.40	13.62	13.52	0.07%	20,270,200
Mar 10, 2026	13.61	13.77	13.31	13.61	13.51	1.26%	51,034,500
Mar 9, 2026	13.37	13.47	13.11	13.44	13.34	0.90%	45,139,300
Mar 6, 2026	13.35	13.41	13.16	13.32	13.23	-0.67%	19,370,600
Mar 5, 2026	13.84	13.84	13.35	13.41	13.31	-3.32%	29,466,600
Mar 4, 2026	13.84	13.95	13.63	13.87	13.77	1.99%	24,899,500
Mar 3, 2026	13.51	13.70	13.25	13.60	13.50	-3.82%	36,863,700
Mar 2, 2026	13.97	14.19	13.93	14.14	14.04	-0.91%	22,398,600
Feb 27, 2026	14.55	14.60	14.25	14.27	14.15	-2.59%	36,337,900
Feb 26, 2026	14.62	14.78	14.49	14.65	14.53	0.21%	24,701,600
Feb 25, 2026	14.91	14.94	14.49	14.62	14.50	-1.48%	31,858,200
Feb 24, 2026	14.67	14.91	14.60	14.84	14.71	1.71%	47,083,400
Feb 23, 2026	14.95	15.01	14.58	14.59	14.47	-3.19%	28,969,500
Feb 20, 2026	14.72	15.12	14.68	15.07	14.94	1.82%	29,961,700
Feb 19, 2026	14.61	14.89	14.56	14.80	14.67	1.44%	20,747,900
Feb 18, 2026	14.62	14.72	14.47	14.59	14.47	-0.07%	31,791,700
Feb 13, 2026	14.66	14.66	14.21	14.60	14.48	-0.48%	24,256,400
Feb 12, 2026	14.87	14.92	14.59	14.67	14.54	-2.20%	48,318,600
Feb 11, 2026	14.77	15.04	14.70	15.00	14.87	2.60%	34,829,800
Feb 10, 2026	14.59	14.83	14.55	14.62	14.50	0.21%	37,803,300
Feb 9, 2026	14.21	14.59	14.15	14.59	14.47	2.89%	36,030,600
Feb 6, 2026	13.85	14.25	13.68	14.18	14.06	2.46%	41,500,200
Feb 5, 2026	13.71	13.95	13.63	13.84	13.72	1.91%	29,143,800