Itaúsa - Investimentos Itaú SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	10.441	10.551	10.421	10.511	7.834	47,558
2024-02-27	10.282	10.491	10.282	10.491	7.819	202,823
2024-02-26	10.262	10.342	10.252	10.282	7.663	91,673
2024-02-23	10.392	10.421	10.212	10.262	7.648	137,726
2024-02-22	10.750	10.830	10.650	10.780	8.034	231,336
2024-02-21	10.859	10.859	10.660	10.680	7.482	132,991
2024-02-20	10.511	10.889	10.501	10.859	7.607	207,880
2024-02-19	10.382	10.521	10.372	10.431	7.307	88,661
2024-02-16	10.441	10.481	10.352	10.382	7.272	87,154
2024-02-15	10.322	10.431	10.282	10.362	7.259	187,651
2024-02-14	10.332	10.352	10.222	10.332	7.238	135,143
2024-02-09	10.202	10.392	10.202	10.382	7.272	251,242
2024-02-08	10.342	10.421	10.202	10.262	7.189	128,903
2024-02-07	10.441	10.441	10.302	10.392	7.279	179,151
2024-02-06	10.093	10.471	10.093	10.451	7.321	221,760
2024-02-05	9.994	10.133	9.944	10.063	7.049	188,727
2024-02-02	9.954	10.013	9.785	10.013	7.014	105,123
2024-02-01	10.003	10.003	9.804	9.954	6.973	113,516
2024-01-31	9.844	10.103	9.814	9.934	6.959	234,134
2024-01-30	9.934	9.934	9.785	9.844	6.896	377,025
2024-01-29	9.884	9.944	9.844	9.944	6.966	279,863
2024-01-26	9.834	9.974	9.834	9.884	6.924	153,005
2024-01-25	9.884	9.914	9.824	9.824	6.882	132,453
2024-01-24	9.974	10.083	9.834	9.854	6.903	184,531
2024-01-23	9.914	10.013	9.824	9.944	6.966	229,507
2024-01-22	9.944	10.033	9.785	9.904	6.938	227,248
2024-01-19	9.964	9.984	9.904	9.924	6.952	144,289
2024-01-18	10.023	10.063	9.944	9.974	6.987	84,895
2024-01-17	10.053	10.103	10.013	10.023	7.021	102,971
2024-01-16	10.153	10.153	10.043	10.053	7.042	248,875
2024-01-15	10.103	10.183	10.093	10.153	7.112	85,002
2024-01-12	10.063	10.143	9.984	10.103	7.077	126,320
2024-01-11	10.103	10.133	10.023	10.073	7.056	129,333
2024-01-10	10.133	10.193	10.103	10.103	7.077	85,863
2024-01-09	10.163	10.183	10.073	10.133	7.098	655,490
2024-01-08	10.183	10.222	10.143	10.143	7.105	127,504
2024-01-05	10.023	10.252	9.974	10.183	7.133	1,118,271
2024-01-04	10.113	10.163	9.964	10.023	7.021	266,629
2024-01-03	10.163	10.222	10.113	10.173	7.126	122,447
2024-01-02	10.292	10.322	10.113	10.163	7.119	186,898
2023-12-28	10.431	10.431	10.262	10.292	7.210	227,248
2023-12-27	10.332	10.451	10.272	10.451	7.321	161,182
2023-12-26	10.183	10.332	10.133	10.332	7.238	151,606
2023-12-22	10.103	10.232	10.093	10.183	7.133	157,201
2023-12-21	9.994	10.083	9.974	10.083	7.063	122,662
2023-12-20	10.053	10.093	10.003	10.003	7.008	198,626
2023-12-19	10.073	10.153	10.013	10.053	7.042	326,561
2023-12-18	10.133	10.163	10.053	10.133	7.098	122,662
2023-12-15	10.163	10.202	10.013	10.083	7.004	284,598
2023-12-14	10.063	10.173	10.063	10.163	7.059	181,411
2023-12-13	9.665	10.123	9.665	9.964	6.921	399,621
2023-12-12	9.735	9.755	9.675	9.725	6.755	362,176
2023-12-11	9.834	9.834	9.735	9.775	6.789	114,162
2023-12-08	9.775	9.904	9.755	9.834	6.831	847,015
2023-12-07	9.695	9.814	9.685	9.765	6.782	79,622
2023-12-06	9.964	10.013	9.695	9.695	6.734	803,115
2023-12-05	9.814	9.964	9.735	9.964	6.921	357,227
2023-12-04	9.745	9.804	9.705	9.804	6.810	94,148
2023-12-01	9.755	9.755	9.665	9.745	6.769	164,087
2023-11-30	9.516	9.794	9.516	9.794	6.803	135,466

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.