Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	12.54	12.65	12.38	12.59	12.48	0.08%	34,913,000
Jun 9, 2026	12.56	12.70	12.51	12.58	12.47	1.29%	24,973,600
Jun 8, 2026	12.60	12.60	12.41	12.42	12.31	-0.96%	23,546,000
Jun 5, 2026	12.64	12.71	12.54	12.54	12.43	-0.48%	24,938,000
Jun 3, 2026	12.76	12.79	12.59	12.60	12.49	-2.33%	25,043,200
Jun 2, 2026	12.78	13.00	12.75	12.90	12.79	1.10%	31,104,800
Jun 1, 2026	12.94	12.94	12.71	12.76	12.65	-1.09%	30,549,500
May 29, 2026	12.95	13.02	12.83	12.92	12.79	-0.39%	48,529,700
May 28, 2026	13.07	13.10	12.88	12.97	12.84	-0.77%	25,860,600
May 27, 2026	13.14	13.19	13.06	13.07	12.94	0.62%	16,997,700
May 26, 2026	13.10	13.10	12.83	12.99	12.86	-0.92%	17,531,200
May 25, 2026	12.97	13.11	12.97	13.11	12.98	1.86%	8,694,300
May 22, 2026	12.95	13.01	12.73	12.87	12.74	-0.92%	21,353,100
May 21, 2026	12.95	13.17	12.86	12.99	12.86	-0.08%	25,307,300
May 20, 2026	12.79	13.07	12.70	13.00	12.87	2.69%	31,307,500
May 19, 2026	12.69	12.78	12.57	12.66	12.53	-1.40%	35,268,400
May 18, 2026	12.95	12.99	12.73	12.84	12.71	-0.93%	22,921,000
May 15, 2026	12.99	13.05	12.92	12.96	12.83	-1.59%	24,328,100
May 14, 2026	12.95	13.22	12.91	13.17	13.03	2.49%	37,572,400
May 13, 2026	12.99	13.16	12.81	12.85	12.72	-1.38%	52,758,500
May 12, 2026	13.26	13.26	12.99	13.03	12.90	-1.66%	46,672,500
May 11, 2026	13.40	13.48	13.18	13.25	13.11	-1.85%	38,897,600
May 8, 2026	13.36	13.64	13.35	13.50	13.36	1.50%	43,221,200
May 7, 2026	13.54	13.55	13.25	13.30	13.16	-1.92%	36,575,400
May 6, 2026	13.86	13.88	13.46	13.56	13.42	-0.73%	36,416,700
May 5, 2026	13.60	13.71	13.56	13.66	13.52	0.44%	24,048,600
May 4, 2026	13.92	13.97	13.59	13.60	13.46	-2.30%	20,890,200
Apr 30, 2026	13.79	13.93	13.77	13.92	13.78	1.90%	31,928,200