Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.10	14.37	14.10	14.26	-	2.22%	29,705,400
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%	30,454,700
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
Aug 26, 2026	12.88	13.08	12.85	12.90	12.88	0.39%	21,842,600
Aug 25, 2026	12.70	12.88	12.57	12.85	12.83	1.58%	15,486,600
Aug 24, 2026	12.41	12.75	12.37	12.65	12.63	1.20%	16,764,100
Aug 21, 2026	12.29	12.62	12.20	12.50	12.48	2.54%	30,724,400
Aug 20, 2026	12.33	12.40	12.12	12.19	12.17	-1.53%	20,494,200
Aug 19, 2026	12.45	12.58	12.29	12.38	12.36	0.32%	16,993,600
Aug 18, 2026	12.36	12.44	12.30	12.34	12.32	-0.16%	34,013,400
Aug 17, 2026	12.49	12.51	12.28	12.36	12.34	-1.04%	25,292,300
Aug 14, 2026	12.43	12.49	12.17	12.49	12.47	0.40%	24,775,500
Aug 13, 2026	12.42	12.57	12.38	12.44	12.42	-0.08%	25,649,300
Aug 12, 2026	12.75	12.76	12.42	12.45	12.43	-1.43%	32,213,700
Aug 11, 2026	13.15	13.15	12.57	12.63	12.61	-3.73%	34,925,800
Aug 10, 2026	13.20	13.24	13.07	13.12	13.10	-0.68%	16,793,000
Aug 7, 2026	13.53	13.55	13.19	13.21	13.19	-2.22%	17,587,300
Aug 6, 2026	13.71	13.79	13.48	13.51	13.49	-1.60%	18,589,200
Aug 5, 2026	13.80	14.05	13.71	13.73	13.71	0.59%	25,949,400
Aug 4, 2026	14.02	14.15	13.65	13.65	13.63	-1.66%	22,814,800
Aug 3, 2026	13.94	13.98	13.77	13.88	13.86	0.43%	19,013,900
Jul 31, 2026	13.90	13.93	13.80	13.82	13.80	0.14%	11,907,700
Jul 30, 2026	13.56	13.80	13.48	13.80	13.78	2.30%	15,089,500
Jul 29, 2026	13.72	13.72	13.48	13.49	13.47	-1.96%	15,304,300
Jul 28, 2026	13.99	14.04	13.69	13.76	13.74	0.29%	18,239,500
Jul 27, 2026	13.54	13.74	13.46	13.72	13.70	2.01%	15,779,000
Jul 24, 2026	13.66	13.66	13.45	13.45	13.43	-2.04%	15,384,900
Jul 23, 2026	13.74	13.78	13.60	13.73	13.71	-0.65%	11,742,800
Jul 22, 2026	13.67	13.82	13.58	13.82	13.80	1.47%	21,777,300
Jul 21, 2026	13.64	13.66	13.53	13.62	13.60	-0.07%	16,995,000
Jul 20, 2026	13.69	13.75	13.63	13.63	13.61	0.15%	12,221,800
Jul 17, 2026	13.76	13.77	13.59	13.61	13.59	-1.31%	9,833,200
Jul 16, 2026	13.95	13.95	13.70	13.79	13.77	-1.01%	12,734,800
Jul 15, 2026	13.90	13.99	13.83	13.93	13.91	0.22%	19,772,300
Jul 14, 2026	13.99	13.99	13.86	13.90	13.88	0.58%	24,830,200
Jul 13, 2026	14.11	14.22	13.82	13.82	13.80	-2.47%	12,967,900
Jul 10, 2026	13.89	14.19	13.80	14.17	14.15	4.27%	24,896,700
Jul 9, 2026	13.33	13.63	13.33	13.59	13.57	1.95%	17,239,900
Jul 8, 2026	13.45	13.45	13.18	13.33	13.31	-1.19%	16,912,900
Jul 7, 2026	13.49	13.63	13.39	13.49	13.47	0.22%	17,559,800
Jul 6, 2026	13.55	13.55	13.35	13.46	13.44	-1.03%	11,206,000
Jul 3, 2026	13.59	13.60	13.48	13.60	13.58	0.74%	16,173,800
Jul 2, 2026	13.52	13.65	13.40	13.50	13.48	0.75%	24,560,400
Jul 1, 2026	13.36	13.53	13.20	13.40	13.38	0.15%	24,150,600
Jun 30, 2026	13.47	13.51	13.28	13.38	13.36	-1.04%	38,452,900