Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.09	13.24	13.02	13.24	13.24	2.24%	11,752,300
Nov 6, 2026	12.82	13.06	12.76	12.95	12.95	1.01%	30,935,900
Nov 5, 2026	12.82	12.91	12.70	12.82	12.82	-	27,589,100
Nov 4, 2026	12.60	12.83	12.54	12.82	12.82	3.22%	36,294,000
Nov 3, 2026	12.33	12.47	12.26	12.42	12.42	-0.24%	51,020,800
Oct 30, 2026	12.73	12.73	12.40	12.45	12.45	-3.11%	51,259,200
Oct 29, 2026	12.95	13.01	12.75	12.85	12.85	-0.46%	34,910,000
Oct 28, 2026	13.30	13.31	12.80	12.91	12.91	-3.15%	38,489,400
Oct 27, 2026	13.58	13.63	13.16	13.33	13.33	-0.45%	53,869,100
Oct 26, 2026	13.19	13.46	12.50	13.39	13.39	-12.54%	120,666,500
Oct 23, 2026	15.29	15.42	15.12	15.31	15.31	0.07%	34,607,300
Oct 22, 2026	15.54	15.56	15.24	15.30	15.30	-2.61%	46,638,200
Oct 21, 2026	15.84	15.91	15.53	15.71	15.71	-0.57%	36,336,300
Oct 20, 2026	15.64	15.82	15.50	15.80	15.80	2.27%	29,154,300
Oct 19, 2026	15.59	15.59	15.30	15.45	15.45	0.13%	23,201,700
Oct 16, 2026	15.65	15.66	15.33	15.43	15.43	-0.84%	26,027,200
Oct 15, 2026	15.51	15.68	15.34	15.56	15.56	-1.08%	60,501,300
Oct 14, 2026	15.82	15.87	15.46	15.73	15.73	-1.63%	44,118,400
Oct 13, 2026	16.09	16.11	15.82	15.99	15.99	-1.96%	36,984,900
Oct 9, 2026	16.18	16.33	16.01	16.31	16.31	1.62%	70,531,600
Oct 8, 2026	16.00	16.28	15.82	16.05	16.05	0.31%	59,435,300
Oct 7, 2026	16.53	16.56	15.95	16.00	16.00	-3.26%	46,560,100
Oct 6, 2026	16.37	16.63	16.24	16.54	16.54	1.10%	52,029,700
Oct 5, 2026	15.92	16.42	15.71	16.36	16.36	11.52%	84,984,800
Oct 2, 2026	14.69	14.77	14.18	14.67	14.67	2.02%	36,918,000
Oct 1, 2026	14.63	14.68	14.28	14.38	14.38	-1.51%	31,128,200
Sep 30, 2026	14.42	14.75	14.31	14.60	14.60	3.11%	46,417,400
Sep 29, 2026	13.93	14.19	13.87	14.16	14.16	1.51%	35,863,900
Sep 28, 2026	13.86	14.01	13.79	13.95	13.95	-0.29%	25,529,100
Sep 25, 2026	13.97	14.12	13.89	13.99	13.99	-	11,935,200
Sep 24, 2026	14.11	14.21	13.97	13.99	13.99	-0.78%	18,593,900
Sep 23, 2026	14.19	14.48	14.09	14.10	14.10	-1.95%	20,826,300
Sep 22, 2026	14.25	14.42	14.14	14.38	14.38	0.28%	24,680,500
Sep 21, 2026	14.15	14.42	14.09	14.34	14.34	2.21%	25,938,100
Sep 18, 2026	14.06	14.17	14.02	14.03	14.03	-0.99%	33,552,400
Sep 17, 2026	14.22	14.29	13.92	14.17	14.17	-0.21%	18,981,000
Sep 16, 2026	14.11	14.24	14.00	14.20	14.20	0.28%	18,152,700
Sep 15, 2026	14.12	14.18	13.96	14.16	14.16	0.78%	16,749,100
Sep 14, 2026	13.91	14.10	13.84	14.05	14.05	-0.99%	17,898,700
Sep 11, 2026	14.20	14.29	14.11	14.19	14.19	0.14%	21,495,300
Sep 10, 2026	13.87	14.30	13.80	14.17	14.17	1.87%	30,411,500
Sep 9, 2026	14.02	14.11	13.90	13.91	13.91	-1.97%	24,235,600
Sep 8, 2026	14.10	14.37	14.10	14.19	14.19	1.72%	36,100,500
Sep 4, 2026	13.73	13.98	13.62	13.95	13.95	1.53%	26,700,500
Sep 3, 2026	13.82	14.09	13.74	13.74	13.74	0.66%	36,812,100
Sep 2, 2026	13.30	13.74	13.20	13.65	13.65	3.49%	32,730,900
Sep 1, 2026	13.16	13.31	13.00	13.19	13.19	0.84%	23,910,200
Aug 31, 2026	13.06	13.20	13.00	13.10	13.08	1.16%	30,408,100
Aug 28, 2026	12.93	12.98	12.81	12.95	12.93	0.86%	14,822,500
Aug 27, 2026	12.85	12.91	12.77	12.84	12.82	-0.47%	17,063,700