Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	8.414	8.810	8.295	8.711	5.417	508,469
2022-12-13	8.622	8.682	8.394	8.414	5.232	475,221
2022-12-12	8.602	8.701	8.503	8.553	5.319	407,932
2022-12-09	8.801	8.801	8.563	8.602	5.349	201,526
2022-12-08	8.919	8.969	8.810	8.870	5.516	550,226
2022-12-07	8.860	8.979	8.860	8.919	5.417	137,982
2022-12-06	8.890	8.900	8.810	8.860	5.381	171,456
2022-12-05	9.018	9.058	8.820	8.890	5.399	208,675
2022-12-02	8.969	9.058	8.880	9.018	5.477	161,357
2022-12-01	9.177	9.177	8.909	8.969	5.447	516,866
2022-11-30	8.999	9.296	8.900	9.296	5.646	300,020
2022-11-29	9.009	9.098	8.850	8.999	5.449	231,596
2022-11-28	9.147	9.147	8.939	9.009	5.455	132,422
2022-11-25	9.187	9.187	8.969	9.147	5.539	286,630
2022-11-24	8.969	9.237	8.949	9.108	5.515	167,598
2022-11-23	9.018	9.018	8.850	8.890	5.383	172,818
2022-11-22	9.028	9.127	8.870	9.018	5.461	251,454
2022-11-21	8.999	9.127	8.880	9.009	5.455	230,915
2022-11-18	8.969	9.197	8.949	8.969	5.431	247,255
2022-11-17	8.919	8.969	8.741	8.969	5.396	287,425
2022-11-16	9.058	9.167	8.880	8.999	5.414	406,344
2022-11-14	9.167	9.365	9.058	9.058	5.450	539,220
2022-11-11	9.167	9.276	8.820	9.256	5.569	821,652
2022-11-10	10.337	10.337	9.791	10.010	5.475	634,207
2022-11-09	10.604	10.634	10.178	10.287	5.626	412,278
2022-11-08	10.713	10.723	10.564	10.614	5.805	193,095
2022-11-07	10.852	10.852	10.535	10.713	5.859	168,131
2022-11-04	10.763	10.971	10.713	10.753	5.881	402,917
2022-11-03	10.664	10.832	10.515	10.793	5.903	266,739
2022-11-01	10.703	10.931	10.634	10.733	5.870	285,337
2022-10-31	10.337	10.793	10.188	10.723	5.865	573,046
2022-10-28	10.386	10.465	10.317	10.426	5.702	110,090
2022-10-27	10.227	10.505	10.178	10.386	5.681	159,394
2022-10-26	10.406	10.406	10.158	10.237	5.599	261,247
2022-10-25	10.455	10.525	10.386	10.406	5.691	239,029
2022-10-24	10.723	10.783	10.436	10.455	5.718	371,837
2022-10-21	10.505	10.931	10.505	10.832	5.924	392,557
2022-10-20	10.416	10.634	10.396	10.396	5.686	415,523
2022-10-19	10.317	10.446	10.287	10.416	5.697	623,223
2022-10-18	10.158	10.317	10.128	10.317	5.643	381,073
2022-10-17	9.990	10.178	9.980	10.158	5.556	69,649
2022-10-14	10.020	10.198	9.910	9.960	5.447	97,483
2022-10-13	9.960	10.406	9.920	10.049	5.496	224,799
2022-10-11	10.099	10.237	10.059	10.089	5.518	107,344
2022-10-10	10.178	10.287	10.109	10.158	5.556	282,591
2022-10-07	10.287	10.287	10.059	10.168	5.561	196,840
2022-10-06	10.396	10.406	10.257	10.287	5.626	71,521
2022-10-05	10.396	10.475	10.218	10.307	5.637	139,048
2022-10-04	10.366	10.594	10.257	10.267	5.615	198,962
2022-10-03	9.871	10.426	9.861	10.366	5.670	351,616
2022-09-30	9.613	9.811	9.583	9.782	5.350	109,841
2022-09-29	9.544	9.702	9.445	9.623	5.263	104,473
2022-09-28	9.445	9.593	9.385	9.554	5.225	114,709
2022-09-27	9.494	9.544	9.465	9.465	5.176	225,299
2022-09-26	9.791	9.791	9.583	9.603	5.252	43,062
2022-09-23	9.970	9.970	9.712	9.791	5.355	150,032
2022-09-22	9.762	10.039	9.762	10.039	5.491	701,360
2022-09-21	9.772	9.910	9.732	9.762	5.339	348,870
2022-09-20	9.583	9.841	9.564	9.801	5.361	731,441
2022-09-19	9.336	9.603	9.286	9.583	5.241	648,561

← NewerPage 17 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.