Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ITSA3.SA stock page

Itaúsa - Investimentos Itaú SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-079.1479.1979.0889.1575.79287,600
2023-06-069.1379.2379.0989.1375.779290,488
2023-06-059.1189.1479.0489.1375.77973,756
2023-06-028.9009.1578.9009.1185.767166,917
2023-06-018.8308.9398.8018.8905.623136,280
2023-05-318.9598.9598.8308.8305.58592,706
2023-05-308.9899.0788.8708.9595.650122,436
2023-05-299.0389.0388.9398.9695.65685,785
2023-05-269.1279.1778.9798.9795.66261,501
2023-05-258.9599.1188.9599.0285.694104,507
2023-05-248.9799.0188.8908.8905.60685,217
2023-05-238.9599.0888.9398.9795.66268,083
2023-05-228.9899.0988.9398.9695.656135,599
2023-05-199.0289.0488.9298.9895.669138,890
2023-05-189.0189.0488.9099.0185.68747,771
2023-05-178.9199.1188.9199.0485.70673,530
2023-05-168.9899.1278.9098.9095.619242,263
2023-05-158.9899.0488.9698.9795.66282,040
2023-05-129.0489.0488.9398.9495.644212,193
2023-05-118.9599.0788.9399.0485.706128,110
2023-05-108.8708.9798.8208.9695.656121,755
2023-05-098.8308.9698.8108.8705.594138,549
2023-05-088.7618.9398.7618.8015.550154,776
2023-05-058.5238.8208.5138.7515.519307,055
2023-05-048.4448.5828.3948.5735.406117,897
2023-05-038.4738.4838.4148.4645.33795,770
2023-05-028.7218.7518.4348.4735.344169,754
2023-04-288.6918.7618.5928.7215.500122,209
2023-04-278.5338.6628.5338.6625.46292,252
2023-04-268.6228.6228.5138.5535.39471,374
2023-04-258.6128.6528.5828.6125.43184,309
2023-04-248.5238.6828.5138.6225.437366,061
2023-04-208.6028.6128.5238.5435.387118,805
2023-04-198.6328.6328.5538.6025.42577,841
2023-04-188.6728.7118.5928.6325.44495,997
2023-04-178.6918.7418.6328.6725.46961,955
2023-04-148.6328.7418.5738.6915.481106,777
2023-04-138.5928.6828.5638.6325.444255,879
2023-04-128.4738.7318.4648.5925.419235,000
2023-04-118.1968.4738.1968.4445.325138,549
2023-04-108.1568.2958.1568.1665.150174,747
2023-04-068.1968.2558.1468.1465.137116,082
2023-04-058.2368.2958.1868.1965.169104,394
2023-04-048.1768.3058.1768.2265.187105,869
2023-04-038.2558.3158.1178.1565.144144,223
2023-03-318.1868.3258.1868.2555.206215,256
2023-03-308.1368.3158.1268.1765.156296,162
2023-03-298.1078.1768.0278.1175.119111,656
2023-03-288.0878.1468.0678.1075.11254,126
2023-03-278.1268.1468.0278.0875.100135,258
2023-03-247.9288.0777.8598.0575.081178,491
2023-03-238.0878.1467.9287.9885.037185,754
2023-03-228.1468.1768.0478.0875.045128,564
2023-03-218.0188.2268.0188.0475.020158,520
2023-03-208.0978.1567.9987.9984.989145,698
2023-03-178.1868.1968.0478.0975.051164,080
2023-03-168.2268.2268.0978.2165.126233,298
2023-03-158.1268.1667.9788.1175.064245,213
2023-03-148.1868.1868.0678.1365.076162,038
2023-03-138.2558.2558.0478.1075.057224,448
← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.0242 BRL
2026-06-180.1380 BRL
2026-05-290.0242 BRL
2026-03-190.1160 BRL
2026-02-270.0242 BRL
2025-12-190.0186 BRL
2025-12-090.8094 BRL
2025-11-280.0240 BRL
2025-08-290.0180 BRL
2025-08-180.1896 BRL
2025-06-200.0603 BRL
2025-05-300.0180 BRL
2025-02-280.0180 BRL
2025-02-170.6135 BRL
2024-12-110.0593 BRL
2024-11-290.0252 BRL
2024-09-190.0518 BRL
2024-08-300.0189 BRL
2024-06-200.1013 BRL
2024-05-310.0252 BRL
2024-03-210.0750 BRL
2024-02-290.0252 BRL
2024-02-220.6420 BRL
2023-12-180.0850 BRL
2023-11-300.0252 BRL
2023-10-190.0579 BRL
2023-09-210.1310 BRL
2023-08-170.0265 BRL
2023-07-250.0579 BRL
2023-06-220.1287 BRL
2023-05-310.0265 BRL
2023-03-230.0869 BRL
2023-02-280.0265 BRL
2022-12-080.2086 BRL
2022-11-300.0265 BRL
2022-11-180.0580 BRL
2022-08-310.0291 BRL
2022-08-180.0739 BRL
2022-05-310.0291 BRL
2022-03-240.1402 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.