Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	9.486	9.486	9.307	9.337	6.035	107,216
2023-08-30	9.575	9.625	9.436	9.436	6.100	91,060
2023-08-29	9.546	9.625	9.516	9.575	6.190	177,941
2023-08-28	9.456	9.546	9.337	9.546	6.170	108,798
2023-08-25	9.496	9.496	9.386	9.416	6.087	198,842
2023-08-24	9.556	9.575	9.436	9.496	6.138	118,175
2023-08-23	9.506	9.605	9.426	9.556	6.177	140,093
2023-08-22	9.376	9.456	9.337	9.406	6.080	61,686
2023-08-21	9.376	9.376	9.267	9.317	6.022	107,781
2023-08-18	9.406	9.436	9.337	9.376	6.061	78,971
2023-08-17	9.554	9.554	9.375	9.435	6.099	88,735
2023-08-16	9.564	9.663	9.474	9.554	6.159	173,612
2023-08-15	9.583	9.613	9.494	9.544	6.152	123,911
2023-08-14	9.573	9.623	9.544	9.583	6.178	1,588,043
2023-08-11	9.534	9.673	9.484	9.583	6.178	103,373
2023-08-10	9.593	9.692	9.534	9.534	6.146	83,175
2023-08-09	9.692	9.692	9.484	9.603	6.190	151,825
2023-08-08	9.811	9.811	9.603	9.692	6.248	93,955
2023-08-07	9.742	9.920	9.712	9.811	6.325	603,558
2023-08-04	9.841	9.960	9.752	9.752	6.286	102,919
2023-08-03	9.900	10.029	9.831	9.841	6.344	245,894
2023-08-02	9.821	9.930	9.732	9.900	6.382	393,521
2023-08-01	9.821	9.851	9.712	9.821	6.331	275,397
2023-07-31	9.881	9.940	9.811	9.821	6.331	86,692
2023-07-28	9.792	9.881	9.752	9.881	6.369	53,899
2023-07-27	9.811	9.891	9.732	9.792	6.312	76,480
2023-07-26	9.980	9.980	9.792	9.910	6.388	81,359
2023-07-25	9.831	10.089	9.811	10.010	6.452	378,316
2023-07-24	9.900	10.010	9.821	9.831	6.300	136,166
2023-07-21	9.801	9.990	9.801	9.891	6.338	164,648
2023-07-20	9.732	9.801	9.623	9.801	6.281	157,953
2023-07-19	9.792	9.792	9.653	9.732	6.237	117,103
2023-07-18	9.762	9.861	9.692	9.792	6.275	289,354
2023-07-17	9.663	9.801	9.603	9.762	6.256	220,363
2023-07-14	9.762	9.782	9.643	9.663	6.192	75,232
2023-07-13	9.623	9.821	9.593	9.762	6.256	90,437
2023-07-12	9.673	9.702	9.583	9.583	6.141	80,338
2023-07-11	9.891	9.891	9.573	9.613	6.160	155,683
2023-07-10	9.792	9.871	9.643	9.861	6.319	454,229
2023-07-07	9.732	9.871	9.653	9.782	6.268	117,557
2023-07-06	9.811	9.821	9.692	9.722	6.230	141,613
2023-07-05	9.712	9.891	9.653	9.821	6.294	193,810
2023-07-04	9.801	9.811	9.682	9.712	6.224	166,009
2023-07-03	9.673	9.851	9.663	9.801	6.281	122,436
2023-06-30	9.682	9.742	9.653	9.653	6.186	85,104
2023-06-29	9.474	9.682	9.474	9.682	6.205	148,535
2023-06-28	9.583	9.583	9.465	9.494	6.084	140,251
2023-06-27	9.653	9.732	9.534	9.593	6.148	73,756
2023-06-26	9.673	9.742	9.623	9.653	6.186	77,501
2023-06-23	9.772	9.772	9.603	9.682	6.205	94,295
2023-06-22	9.910	9.910	9.742	9.762	6.256	93,387
2023-06-21	9.851	9.960	9.821	9.910	6.268	290,488
2023-06-20	9.792	9.861	9.663	9.861	6.237	411,563
2023-06-19	9.633	9.821	9.564	9.801	6.199	156,818
2023-06-16	9.663	9.801	9.564	9.564	6.049	571,559
2023-06-15	9.484	9.722	9.455	9.663	6.112	538,766
2023-06-14	9.415	9.554	9.345	9.484	5.999	81,926
2023-06-13	9.266	9.405	9.266	9.355	5.917	186,094
2023-06-12	9.266	9.336	9.237	9.256	5.855	103,259
2023-06-09	9.157	9.306	9.118	9.306	5.886	65,133

← NewerPage 14 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.