Itaúsa - Investimentos Itaú SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10.063 | 10.063 | 9.884 | 9.934 | 7.474 | 166,454 |
| 2024-05-23 | 9.984 | 10.063 | 9.974 | 10.063 | 7.571 | 73,382 |
| 2024-05-22 | 10.103 | 10.163 | 10.043 | 10.093 | 7.594 | 76,610 |
| 2024-05-21 | 10.212 | 10.212 | 10.113 | 10.202 | 7.676 | 76,610 |
| 2024-05-20 | 10.173 | 10.252 | 10.163 | 10.212 | 7.684 | 111,364 |
| 2024-05-17 | 10.312 | 10.312 | 10.183 | 10.242 | 7.706 | 81,774 |
| 2024-05-16 | 10.252 | 10.312 | 10.212 | 10.282 | 7.736 | 185,392 |
| 2024-05-15 | 10.212 | 10.302 | 10.153 | 10.212 | 7.684 | 101,788 |
| 2024-05-14 | 10.103 | 10.232 | 10.083 | 10.212 | 7.684 | 122,016 |
| 2024-05-13 | 10.003 | 10.113 | 10.003 | 10.043 | 7.556 | 106,522 |
| 2024-05-10 | 9.864 | 10.013 | 9.844 | 10.003 | 7.527 | 168,284 |
| 2024-05-09 | 10.033 | 10.033 | 9.814 | 9.894 | 7.444 | 70,369 |
| 2024-05-08 | 9.904 | 10.033 | 9.824 | 10.013 | 7.534 | 161,720 |
| 2024-05-07 | 9.914 | 9.994 | 9.824 | 9.904 | 7.452 | 88,876 |
| 2024-05-06 | 9.824 | 9.854 | 9.765 | 9.834 | 7.399 | 159,030 |
| 2024-05-03 | 9.685 | 9.874 | 9.685 | 9.785 | 7.362 | 77,040 |
| 2024-05-02 | 9.556 | 9.715 | 9.556 | 9.655 | 7.264 | 100,712 |
| 2024-04-30 | 9.635 | 9.635 | 9.516 | 9.556 | 7.190 | 110,073 |
| 2024-04-29 | 9.645 | 9.645 | 9.536 | 9.635 | 7.249 | 91,028 |
| 2024-04-26 | 9.506 | 9.665 | 9.476 | 9.625 | 7.242 | 223,589 |
| 2024-04-25 | 9.605 | 9.625 | 9.446 | 9.496 | 7.145 | 95,224 |
| 2024-04-24 | 9.605 | 9.605 | 9.516 | 9.595 | 7.219 | 71,875 |
| 2024-04-23 | 9.476 | 9.655 | 9.436 | 9.566 | 7.197 | 128,795 |
| 2024-04-22 | 9.546 | 9.556 | 9.426 | 9.476 | 7.130 | 114,915 |
| 2024-04-19 | 9.556 | 9.575 | 9.486 | 9.556 | 7.190 | 84,680 |
| 2024-04-18 | 9.595 | 9.625 | 9.416 | 9.526 | 7.167 | 446,856 |
| 2024-04-17 | 9.595 | 9.605 | 9.516 | 9.536 | 7.175 | 119,219 |
| 2024-04-16 | 9.695 | 9.695 | 9.546 | 9.595 | 7.219 | 176,461 |
| 2024-04-15 | 9.904 | 9.904 | 9.645 | 9.645 | 7.257 | 203,038 |
| 2024-04-12 | 9.944 | 9.944 | 9.824 | 9.904 | 7.452 | 95,439 |
| 2024-04-11 | 10.003 | 10.003 | 9.864 | 9.944 | 7.482 | 124,599 |
| 2024-04-10 | 10.163 | 10.173 | 9.924 | 9.974 | 7.504 | 163,980 |
| 2024-04-09 | 10.063 | 10.202 | 10.053 | 10.123 | 7.616 | 94,901 |
| 2024-04-08 | 9.974 | 10.113 | 9.954 | 10.053 | 7.564 | 89,629 |
| 2024-04-05 | 10.053 | 10.053 | 9.884 | 9.954 | 7.489 | 164,733 |
| 2024-04-04 | 10.183 | 10.252 | 9.984 | 10.063 | 7.571 | 98,667 |
| 2024-04-03 | 10.193 | 10.193 | 10.003 | 10.163 | 7.646 | 101,895 |
| 2024-04-02 | 10.232 | 10.232 | 10.093 | 10.202 | 7.676 | 120,725 |
| 2024-04-01 | 10.421 | 10.491 | 10.143 | 10.242 | 7.706 | 120,725 |
| 2024-03-28 | 10.402 | 10.471 | 10.352 | 10.412 | 7.834 | 52,508 |
| 2024-03-27 | 10.282 | 10.431 | 10.252 | 10.382 | 7.811 | 83,066 |
| 2024-03-26 | 10.222 | 10.352 | 10.193 | 10.272 | 7.729 | 65,204 |
| 2024-03-25 | 10.352 | 10.352 | 10.163 | 10.193 | 7.669 | 174,309 |
| 2024-03-22 | 10.471 | 10.481 | 10.312 | 10.352 | 7.789 | 80,053 |
| 2024-03-21 | 10.650 | 10.680 | 10.451 | 10.511 | 7.909 | 2,529,319 |
| 2024-03-20 | 10.650 | 10.700 | 10.571 | 10.641 | 7.949 | 120,617 |
| 2024-03-19 | 10.650 | 10.720 | 10.541 | 10.621 | 7.935 | 171,727 |
| 2024-03-18 | 10.641 | 10.750 | 10.591 | 10.670 | 7.972 | 108,674 |
| 2024-03-15 | 10.670 | 10.740 | 10.511 | 10.680 | 7.979 | 159,783 |
| 2024-03-14 | 10.631 | 10.720 | 10.581 | 10.670 | 7.972 | 93,610 |
| 2024-03-13 | 10.511 | 10.700 | 10.491 | 10.621 | 7.935 | 115,345 |
| 2024-03-12 | 10.392 | 10.551 | 10.382 | 10.461 | 7.816 | 85,433 |
| 2024-03-11 | 10.412 | 10.471 | 10.262 | 10.382 | 7.756 | 177,537 |
| 2024-03-08 | 10.322 | 10.451 | 10.232 | 10.402 | 7.771 | 163,226 |
| 2024-03-07 | 10.352 | 10.431 | 10.252 | 10.322 | 7.712 | 62,622 |
| 2024-03-06 | 10.252 | 10.421 | 10.252 | 10.342 | 7.726 | 96,193 |
| 2024-03-05 | 10.252 | 10.342 | 10.212 | 10.252 | 7.659 | 79,084 |
| 2024-03-04 | 10.302 | 10.302 | 10.222 | 10.252 | 7.659 | 59,609 |
| 2024-03-01 | 10.262 | 10.611 | 10.212 | 10.302 | 7.697 | 166,024 |
| 2024-02-29 | 10.511 | 10.521 | 10.222 | 10.222 | 7.637 | 160,859 |
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.