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
2023-03-108.3748.3748.1668.2555.150198,689
2023-03-098.4248.4348.2958.3455.206152,166
2023-03-088.2268.4248.1868.3745.224188,363
2023-03-078.2558.2858.1668.2855.169282,772
2023-03-068.2268.3848.1768.2555.150164,761
2023-03-038.0878.2068.0878.1765.101152,847
2023-03-028.2458.3648.0678.0675.033138,436
2023-03-018.3648.3948.2268.2455.144147,740
2023-02-288.2958.4648.2958.3545.212116,876
2023-02-278.4738.5338.2858.2855.152165,215
2023-02-248.7618.7618.4738.4735.269170,775
2023-02-238.7018.8208.6328.7615.448127,088
2023-02-228.7818.7818.6328.7015.41152,764
2023-02-178.8808.8808.7518.7815.460103,373
2023-02-168.8608.9198.7718.8805.52261,501
2023-02-158.8508.9198.7618.8305.491126,181
2023-02-148.7818.9398.7418.8605.510231,823
2023-02-138.5928.8508.5928.7815.460148,762
2023-02-108.7618.7618.5738.5925.343178,945
2023-02-098.8908.9598.6828.7615.448214,235
2023-02-088.3258.9098.3258.8905.528482,143
2023-02-078.4838.4838.2068.3255.177216,845
2023-02-068.5138.5538.4148.4835.276159,655
2023-02-038.5338.5638.4648.5135.294187,002
2023-02-028.5238.7018.5038.5335.306754,703
2023-02-018.7118.7518.5038.5235.300237,724
2023-01-318.7718.7918.6828.7015.411179,740
2023-01-308.7218.7518.5738.7515.442253,043
2023-01-278.7918.7918.6528.7215.423350,175
2023-01-268.8908.8908.7218.7615.448165,555
2023-01-258.8308.8708.7218.7615.448153,641
2023-01-248.8208.8708.7218.8305.491192,562
2023-01-238.8908.9298.6828.8405.497342,572
2023-01-208.9798.9998.8608.9095.541105,075
2023-01-198.9599.0188.8409.0185.608336,445
2023-01-188.9099.0388.9008.9795.584330,998
2023-01-178.7718.9398.7618.9095.541111,089
2023-01-168.9298.9298.7318.7715.454148,081
2023-01-138.9498.9598.8108.9395.559108,139
2023-01-128.9799.0288.8308.9595.571134,578
2023-01-118.9999.0388.9398.9895.590103,600
2023-01-108.9099.0188.6228.9895.590205,838
2023-01-098.8208.9398.7518.8905.528165,669
2023-01-068.8208.9098.8108.8205.485102,578
2023-01-058.6918.8608.6328.8105.479127,429
2023-01-048.6528.7318.5928.6225.362138,776
2023-01-038.6918.8208.5538.6525.380190,292
2023-01-028.8208.8708.6228.7515.442131,173
2022-12-298.9698.9898.8208.8205.485101,103
2022-12-288.7618.9008.6828.8705.516162,265
2022-12-278.9698.9698.7318.7615.448151,031
2022-12-268.8808.9698.7518.9695.57780,111
2022-12-238.8108.9498.7618.8705.516161,244
2022-12-228.8208.8608.7318.8105.479127,315
2022-12-218.8108.8908.7518.8205.485201,299
2022-12-208.7518.9698.7418.8015.473162,832
2022-12-198.5738.7818.5538.7315.430142,861
2022-12-168.6028.6628.4648.5535.319201,186
2022-12-158.6828.8408.4938.6025.349316,587
2022-12-148.4148.8108.2958.7115.417508,469
← NewerPage 16 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.