Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	9.546	9.615	9.506	9.516	6.592	159,245
2023-11-28	9.486	9.546	9.426	9.536	6.606	145,796
2023-11-27	9.904	9.984	9.904	9.934	6.554	152,407
2023-11-24	9.954	9.974	9.864	9.874	6.515	157,717
2023-11-23	9.974	9.974	9.884	9.954	6.567	252,732
2023-11-22	9.993	10.063	9.834	9.894	6.528	228,329
2023-11-21	9.924	10.043	9.894	9.993	6.593	327,863
2023-11-20	9.914	9.993	9.814	9.954	6.567	447,281
2023-11-17	9.934	9.934	9.824	9.914	6.541	170,484
2023-11-16	9.645	9.954	9.645	9.934	6.554	345,601
2023-11-14	9.506	9.755	9.506	9.615	6.344	202,570
2023-11-13	9.456	9.506	9.406	9.506	6.272	77,955
2023-11-10	9.406	9.546	9.396	9.456	6.239	198,164
2023-11-09	9.367	9.416	9.317	9.386	6.193	144,725
2023-11-08	9.317	9.416	9.317	9.367	6.180	69,820
2023-11-07	9.148	9.426	9.148	9.307	6.140	177,941
2023-11-06	9.128	9.207	9.058	9.148	6.035	194,435
2023-11-03	8.938	9.177	8.938	9.088	5.996	186,527
2023-11-01	8.759	8.909	8.729	8.839	5.832	135,009
2023-10-31	8.769	8.809	8.700	8.739	5.766	199,971
2023-10-30	8.809	8.909	8.709	8.709	5.746	233,074
2023-10-27	8.978	9.028	8.799	8.799	5.805	251,941
2023-10-26	8.869	9.008	8.829	8.978	5.924	150,374
2023-10-25	8.869	9.038	8.809	8.829	5.825	69,029
2023-10-24	8.859	8.929	8.819	8.869	5.851	279,847
2023-10-23	8.839	8.909	8.789	8.839	5.832	70,950
2023-10-20	8.899	8.958	8.779	8.779	5.792	358,706
2023-10-19	8.949	9.048	8.859	8.938	5.897	182,799
2023-10-18	8.889	9.008	8.789	9.008	5.905	1,162,774
2023-10-17	9.058	9.058	8.869	8.869	5.814	377,687
2023-10-16	9.078	9.098	9.038	9.068	5.944	63,719
2023-10-13	9.177	9.197	9.048	9.078	5.951	69,029
2023-10-11	9.128	9.207	9.048	9.177	6.016	224,149
2023-10-10	8.958	9.098	8.958	9.098	5.964	63,041
2023-10-09	9.008	9.008	8.889	8.958	5.872	4,020,677
2023-10-06	9.038	9.118	8.869	9.078	5.951	171,275
2023-10-05	8.978	9.108	8.889	9.038	5.925	113,543
2023-10-04	8.919	9.028	8.879	8.978	5.885	155,910
2023-10-03	8.968	8.968	8.879	8.919	5.846	75,356
2023-10-02	9.108	9.118	8.949	8.988	5.892	221,889
2023-09-29	9.068	9.157	9.048	9.108	5.970	59,991
2023-09-28	8.919	9.068	8.899	9.028	5.918	166,417
2023-09-27	9.018	9.048	8.889	8.998	5.899	164,496
2023-09-26	9.128	9.157	8.988	8.988	5.892	89,704
2023-09-25	9.058	9.207	9.028	9.128	5.983	75,808
2023-09-22	9.257	9.257	9.058	9.058	5.938	270,244
2023-09-21	9.376	9.376	9.257	9.297	6.094	96,257
2023-09-20	9.367	9.506	9.327	9.426	6.093	58,861
2023-09-19	9.367	9.416	9.337	9.367	6.055	40,107
2023-09-18	9.386	9.506	9.376	9.386	6.067	81,457
2023-09-15	9.386	9.426	9.327	9.376	6.061	258,833
2023-09-14	9.327	9.436	9.307	9.386	6.067	281,542
2023-09-13	9.327	9.406	9.307	9.376	6.061	64,171
2023-09-12	9.247	9.376	9.247	9.317	6.022	75,243
2023-09-11	9.088	9.317	9.068	9.247	5.977	110,831
2023-09-08	9.098	9.148	9.038	9.058	5.855	70,498
2023-09-06	9.247	9.267	9.078	9.098	5.881	143,821
2023-09-05	9.327	9.337	9.187	9.247	5.977	114,560
2023-09-04	9.396	9.456	9.337	9.347	6.042	68,803
2023-09-01	9.337	9.466	9.287	9.436	6.100	80,779

← NewerPage 13 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.