Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	15.59	15.59	15.30	15.45	15.45	0.13%	23,233,200
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%	60,543,700
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%	46,612,600
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%	24,721,000
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%	17,924,600
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%	30,433,500
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%	30,454,700
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