Itaúsa - Investimentos Itaú SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10.899 | 11.098 | 10.859 | 10.889 | 8.301 | 315,048 |
| 2024-08-15 | 10.840 | 10.949 | 10.800 | 10.909 | 8.316 | 402,741 |
| 2024-08-14 | 10.581 | 10.879 | 10.571 | 10.770 | 8.210 | 217,779 |
| 2024-08-13 | 10.402 | 10.601 | 10.352 | 10.581 | 8.066 | 263,724 |
| 2024-08-12 | 10.302 | 10.660 | 10.292 | 10.382 | 7.914 | 380,683 |
| 2024-08-09 | 10.113 | 10.292 | 9.974 | 10.262 | 7.823 | 143,106 |
| 2024-08-08 | 10.073 | 10.123 | 10.033 | 10.053 | 7.663 | 53,153 |
| 2024-08-07 | 9.974 | 10.083 | 9.894 | 10.013 | 7.633 | 111,364 |
| 2024-08-06 | 9.794 | 10.023 | 9.785 | 9.944 | 7.580 | 133,852 |
| 2024-08-05 | 9.705 | 9.824 | 9.605 | 9.794 | 7.466 | 175,062 |
| 2024-08-02 | 9.894 | 9.954 | 9.794 | 9.814 | 7.481 | 115,776 |
| 2024-08-01 | 10.133 | 10.163 | 9.864 | 9.864 | 7.519 | 659,901 |
| 2024-07-31 | 10.242 | 10.242 | 10.103 | 10.133 | 7.724 | 70,907 |
| 2024-07-30 | 10.292 | 10.292 | 10.193 | 10.272 | 7.830 | 83,281 |
| 2024-07-29 | 10.202 | 10.312 | 10.202 | 10.252 | 7.815 | 149,884 |
| 2024-07-26 | 10.143 | 10.242 | 10.073 | 10.193 | 7.770 | 91,458 |
| 2024-07-25 | 10.193 | 10.222 | 10.093 | 10.143 | 7.732 | 73,059 |
| 2024-07-24 | 10.262 | 10.262 | 10.183 | 10.183 | 7.762 | 45,729 |
| 2024-07-23 | 10.272 | 10.342 | 10.222 | 10.262 | 7.823 | 68,755 |
| 2024-07-22 | 10.302 | 10.372 | 10.282 | 10.352 | 7.891 | 71,553 |
| 2024-07-19 | 10.173 | 10.322 | 10.173 | 10.292 | 7.846 | 98,560 |
| 2024-07-18 | 10.282 | 10.342 | 10.153 | 10.202 | 7.777 | 54,122 |
| 2024-07-17 | 10.173 | 10.302 | 10.173 | 10.282 | 7.838 | 108,674 |
| 2024-07-16 | 10.163 | 10.252 | 10.143 | 10.163 | 7.747 | 166,239 |
| 2024-07-15 | 10.153 | 10.202 | 10.133 | 10.163 | 7.747 | 106,199 |
| 2024-07-12 | 10.103 | 10.163 | 10.063 | 10.143 | 7.732 | 133,529 |
| 2024-07-11 | 10.063 | 10.123 | 10.063 | 10.093 | 7.694 | 124,921 |
| 2024-07-10 | 9.904 | 10.063 | 9.884 | 10.033 | 7.648 | 113,516 |
| 2024-07-09 | 9.824 | 9.924 | 9.794 | 9.884 | 7.534 | 138,909 |
| 2024-07-08 | 9.914 | 9.934 | 9.785 | 9.804 | 7.474 | 125,890 |
| 2024-07-05 | 9.964 | 10.013 | 9.854 | 9.894 | 7.542 | 86,616 |
| 2024-07-04 | 9.954 | 10.023 | 9.944 | 9.954 | 7.588 | 76,179 |
| 2024-07-03 | 9.804 | 10.003 | 9.794 | 9.884 | 7.534 | 164,087 |
| 2024-07-02 | 9.725 | 9.814 | 9.725 | 9.794 | 7.466 | 63,052 |
| 2024-07-01 | 9.804 | 9.894 | 9.705 | 9.705 | 7.398 | 110,718 |
| 2024-06-28 | 9.814 | 9.874 | 9.685 | 9.794 | 7.466 | 112,763 |
| 2024-06-27 | 9.804 | 9.914 | 9.785 | 9.785 | 7.459 | 62,084 |
| 2024-06-26 | 9.834 | 9.874 | 9.685 | 9.794 | 7.466 | 393,918 |
| 2024-06-25 | 9.834 | 9.924 | 9.794 | 9.844 | 7.504 | 76,072 |
| 2024-06-24 | 9.705 | 9.884 | 9.665 | 9.814 | 7.481 | 136,650 |
| 2024-06-21 | 9.695 | 9.775 | 9.655 | 9.655 | 7.360 | 244,786 |
| 2024-06-20 | 9.765 | 9.874 | 9.755 | 9.755 | 7.436 | 64,881 |
| 2024-06-19 | 9.725 | 9.785 | 9.605 | 9.715 | 7.328 | 122,769 |
| 2024-06-18 | 9.635 | 9.705 | 9.615 | 9.675 | 7.298 | 66,818 |
| 2024-06-17 | 9.575 | 9.675 | 9.556 | 9.615 | 7.253 | 120,510 |
| 2024-06-14 | 9.615 | 9.615 | 9.516 | 9.575 | 7.223 | 131,700 |
| 2024-06-13 | 9.675 | 9.675 | 9.575 | 9.615 | 7.253 | 69,293 |
| 2024-06-12 | 9.745 | 9.775 | 9.575 | 9.655 | 7.283 | 79,407 |
| 2024-06-11 | 9.575 | 9.785 | 9.575 | 9.745 | 7.351 | 107,168 |
| 2024-06-10 | 9.665 | 9.695 | 9.566 | 9.575 | 7.223 | 175,278 |
| 2024-06-07 | 9.874 | 9.874 | 9.625 | 9.695 | 7.313 | 167,423 |
| 2024-06-06 | 9.834 | 9.954 | 9.824 | 9.884 | 7.456 | 66,818 |
| 2024-06-05 | 9.804 | 9.854 | 9.745 | 9.814 | 7.403 | 142,245 |
| 2024-06-04 | 9.705 | 9.814 | 9.695 | 9.814 | 7.403 | 82,420 |
| 2024-06-03 | 9.745 | 9.824 | 9.675 | 9.725 | 7.336 | 132,561 |
| 2024-05-31 | 9.884 | 9.884 | 9.705 | 9.765 | 7.366 | 162,258 |
| 2024-05-29 | 9.874 | 9.934 | 9.824 | 9.884 | 7.437 | 64,881 |
| 2024-05-28 | 9.994 | 10.053 | 9.894 | 9.924 | 7.467 | 55,736 |
| 2024-05-27 | 9.934 | 9.984 | 9.894 | 9.954 | 7.489 | 122,769 |
| 2024-05-24 | 10.063 | 10.063 | 9.884 | 9.934 | 7.474 | 166,454 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0242 BRL |
| 2026-06-18 | 0.1380 BRL |
| 2026-05-29 | 0.0242 BRL |
| 2026-03-19 | 0.1160 BRL |
| 2026-02-27 | 0.0242 BRL |
| 2025-12-19 | 0.0186 BRL |
| 2025-12-09 | 0.8094 BRL |
| 2025-11-28 | 0.0240 BRL |
| 2025-08-29 | 0.0180 BRL |
| 2025-08-18 | 0.1896 BRL |
| 2025-06-20 | 0.0603 BRL |
| 2025-05-30 | 0.0180 BRL |
| 2025-02-28 | 0.0180 BRL |
| 2025-02-17 | 0.6135 BRL |
| 2024-12-11 | 0.0593 BRL |
| 2024-11-29 | 0.0252 BRL |
| 2024-09-19 | 0.0518 BRL |
| 2024-08-30 | 0.0189 BRL |
| 2024-06-20 | 0.1013 BRL |
| 2024-05-31 | 0.0252 BRL |
| 2024-03-21 | 0.0750 BRL |
| 2024-02-29 | 0.0252 BRL |
| 2024-02-22 | 0.6420 BRL |
| 2023-12-18 | 0.0850 BRL |
| 2023-11-30 | 0.0252 BRL |
| 2023-10-19 | 0.0579 BRL |
| 2023-09-21 | 0.1310 BRL |
| 2023-08-17 | 0.0265 BRL |
| 2023-07-25 | 0.0579 BRL |
| 2023-06-22 | 0.1287 BRL |
| 2023-05-31 | 0.0265 BRL |
| 2023-03-23 | 0.0869 BRL |
| 2023-02-28 | 0.0265 BRL |
| 2022-12-08 | 0.2086 BRL |
| 2022-11-30 | 0.0265 BRL |
| 2022-11-18 | 0.0580 BRL |
| 2022-08-31 | 0.0291 BRL |
| 2022-08-18 | 0.0739 BRL |
| 2022-05-31 | 0.0291 BRL |
| 2022-03-24 | 0.1402 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.