Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12.92	12.95	12.85	12.88	-	-1.15%	37,590,200
Jun 18, 2026	13.06	13.19	12.95	13.03	13.03	-	42,516,200
Jun 17, 2026	12.86	13.32	12.86	13.03	13.03	1.32%	115,743,100
Jun 16, 2026	12.73	12.86	12.69	12.86	12.86	0.55%	147,692,100
Jun 15, 2026	13.16	13.24	12.73	12.79	12.79	-0.85%	37,231,600
Jun 12, 2026	12.88	13.11	12.81	12.90	12.90	-0.23%	31,989,300
Jun 11, 2026	12.56	12.93	12.52	12.93	12.93	2.70%	31,068,900
Jun 10, 2026	12.54	12.65	12.38	12.59	12.59	0.08%	34,950,400
Jun 9, 2026	12.56	12.70	12.51	12.58	12.58	1.29%	24,995,900
Jun 8, 2026	12.60	12.60	12.41	12.42	12.42	-0.96%	23,615,900
Jun 5, 2026	12.64	12.71	12.54	12.54	12.54	-0.48%	24,938,000
Jun 3, 2026	12.76	12.79	12.59	12.60	12.60	-2.33%	25,043,200
Jun 2, 2026	12.78	13.00	12.75	12.90	12.90	1.10%	31,104,800
Jun 1, 2026	12.94	12.94	12.71	12.76	12.76	-1.09%	30,549,500
May 29, 2026	12.95	13.02	12.83	12.92	12.90	-0.39%	48,529,700
May 28, 2026	13.07	13.10	12.88	12.97	12.95	-0.77%	25,860,600
May 27, 2026	13.14	13.19	13.06	13.07	13.05	0.62%	16,997,700
May 26, 2026	13.10	13.10	12.83	12.99	12.97	-0.92%	17,531,200
May 25, 2026	12.97	13.11	12.97	13.11	13.09	1.86%	8,694,300
May 22, 2026	12.95	13.01	12.73	12.87	12.85	-0.92%	21,353,100
May 21, 2026	12.95	13.17	12.86	12.99	12.97	-0.08%	25,307,300
May 20, 2026	12.79	13.07	12.70	13.00	12.98	2.69%	31,307,500
May 19, 2026	12.69	12.78	12.57	12.66	12.64	-1.40%	35,268,400
May 18, 2026	12.95	12.99	12.73	12.84	12.82	-0.93%	22,921,000
May 15, 2026	12.99	13.05	12.92	12.96	12.94	-1.59%	24,328,100
May 14, 2026	12.95	13.22	12.91	13.17	13.15	2.49%	37,572,400
May 13, 2026	12.99	13.16	12.81	12.85	12.83	-1.38%	52,758,500
May 12, 2026	13.26	13.26	12.99	13.03	13.01	-1.66%	46,672,500
May 11, 2026	13.40	13.48	13.18	13.25	13.23	-1.85%	38,897,600
May 8, 2026	13.36	13.64	13.35	13.50	13.48	1.50%	43,221,200
May 7, 2026	13.54	13.55	13.25	13.30	13.28	-1.92%	36,575,400
May 6, 2026	13.86	13.88	13.46	13.56	13.54	-0.73%	36,416,700
May 5, 2026	13.60	13.71	13.56	13.66	13.64	0.44%	24,048,600
May 4, 2026	13.92	13.97	13.59	13.60	13.58	-2.30%	20,890,200
Apr 30, 2026	13.79	13.93	13.77	13.92	13.90	1.90%	31,928,200
Apr 29, 2026	14.01	14.03	13.64	13.66	13.64	-2.71%	24,323,100
Apr 28, 2026	13.97	14.21	13.83	14.04	14.02	-0.43%	18,681,200
Apr 27, 2026	14.22	14.28	14.09	14.10	14.08	-0.84%	24,129,900
Apr 24, 2026	14.16	14.24	14.09	14.22	14.20	0.42%	22,114,500
Apr 23, 2026	14.39	14.43	14.14	14.16	14.14	-1.73%	32,995,600
Apr 22, 2026	14.75	14.81	14.39	14.41	14.39	-2.24%	36,055,800
Apr 20, 2026	14.80	14.95	14.71	14.74	14.72	-0.47%	25,405,000
Apr 17, 2026	15.15	15.24	14.75	14.81	14.79	-	36,133,100
Apr 16, 2026	15.00	15.08	14.75	14.81	14.79	-1.27%	26,583,700
Apr 15, 2026	14.83	15.06	14.76	15.00	14.98	1.15%	29,762,600
Apr 14, 2026	14.74	14.95	14.74	14.83	14.81	0.82%	41,851,800
Apr 13, 2026	14.73	14.75	14.47	14.71	14.69	-0.68%	38,509,200
Apr 10, 2026	14.85	14.95	14.65	14.81	14.79	0.47%	51,564,400
Apr 9, 2026	14.55	14.84	14.49	14.74	14.72	1.80%	30,780,700
Apr 8, 2026	14.62	14.65	14.40	14.48	14.46	3.80%	33,463,000