Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ITSA3.SA stock page

Itaúsa - Investimentos Itaú SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-169.3559.3959.2969.3065.090181,362
2022-09-159.3859.4559.3269.3655.122126,442
2022-09-149.3559.4659.3459.3855.133142,044
2022-09-139.5549.5549.3859.3855.13398,108
2022-09-129.4159.5739.3859.5245.209875,109
2022-09-099.3659.4059.3369.3455.111114,709
2022-09-089.3069.3859.2869.3365.106112,337
2022-09-069.4059.4159.1979.3455.111442,734
2022-09-059.3269.4059.2769.4055.144435,245
2022-09-029.1879.3959.1879.2865.079348,620
2022-09-019.2669.3069.0289.1475.003253,882
2022-08-319.3759.4259.2179.2665.068205,827
2022-08-309.3169.4659.3069.3265.085188,602
2022-08-299.3169.4159.2869.3165.079129,562
2022-08-269.4259.4849.3169.3165.079148,535
2022-08-259.3369.4659.3269.4155.133163,388
2022-08-249.2769.4059.2769.3365.090103,600
2022-08-239.4159.4159.3269.3755.11279,385
2022-08-229.4459.4459.2769.4055.12896,110
2022-08-199.4459.6039.3169.4655.160128,064
2022-08-189.5149.5739.4849.4945.17698,108
2022-08-179.5049.5649.4559.4945.136129,562
2022-08-169.5149.5739.4459.5245.152208,448
2022-08-159.4749.4849.4059.4455.109219,182
2022-08-129.4159.4849.4159.4845.131183,484
2022-08-119.3859.4659.3859.3855.077267,363
2022-08-109.3859.4559.3459.3855.077226,921
2022-08-099.2769.4949.2669.3855.077289,206
2022-08-089.2379.3169.1389.2274.991222,178
2022-08-059.0389.2079.0289.1874.970128,813
2022-08-049.0099.1188.9699.0384.890164,636
2022-08-038.9999.0188.8809.0184.879114,209
2022-08-028.8509.0098.8019.0094.874116,831
2022-08-019.1089.1088.8208.8504.788322,034
2022-07-299.0389.1578.9699.1574.95497,109
2022-07-288.8809.1188.8709.0284.884120,950
2022-07-278.8708.9698.8408.9694.85245,434
2022-07-268.9498.9598.7718.8704.798166,509
2022-07-258.8608.9398.8508.8704.79880,009
2022-07-228.9198.9698.7618.8604.79397,733
2022-07-218.8508.9398.7518.9394.836106,845
2022-07-208.8508.9498.8508.8604.79376,888
2022-07-198.7718.9898.7718.8804.804112,462
2022-07-188.7318.9398.6728.7214.718201,208
2022-07-158.5638.7718.4548.7114.713184,483
2022-07-148.5238.5538.3748.5234.611233,911
2022-07-138.6328.6428.4738.4734.584294,823
2022-07-128.6728.6818.5538.5734.638126,067
2022-07-118.7818.7818.5638.6724.691188,851
2022-07-088.7718.8608.7518.8014.76194,613
2022-07-078.6818.8308.6428.7614.739132,058
2022-07-068.6628.7118.5738.6324.670118,828
2022-07-058.6628.6628.5538.6524.681146,538
2022-07-048.6728.9008.5928.7114.713233,412
2022-07-018.7818.7818.5338.6624.686325,154
2022-06-308.8508.8508.6728.7814.750219,182
2022-06-298.9498.9598.8208.8504.78873,893
2022-06-288.9899.0788.8208.9494.841107,719
2022-06-279.0289.0488.8908.9794.857181,113
2022-06-249.0789.0788.9298.9294.831113,211
← NewerPage 18 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.