Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	9.167	9.167	8.919	9.078	4.911	123,945
2022-06-22	9.118	9.157	9.048	9.118	4.932	99,605
2022-06-21	9.147	9.296	9.118	9.128	4.938	65,530
2022-06-20	9.197	9.355	8.979	9.138	4.943	171,876
2022-06-17	9.108	9.207	8.909	9.207	4.981	146,912
2022-06-15	9.098	9.227	9.068	9.068	4.906	147,286
2022-06-14	9.128	9.128	9.018	9.088	4.916	145,040
2022-06-13	9.147	9.157	8.949	9.157	4.954	187,353
2022-06-10	9.237	9.256	9.098	9.256	5.008	144,540
2022-06-09	9.365	9.365	9.217	9.276	5.018	132,058
2022-06-08	9.455	9.465	9.266	9.425	5.099	175,371
2022-06-07	9.524	9.524	9.455	9.465	5.120	105,722
2022-06-06	9.455	9.564	9.455	9.524	5.152	60,911
2022-06-03	9.712	9.722	9.375	9.405	5.088	159,269
2022-06-02	9.573	9.682	9.514	9.663	5.227	139,922
2022-06-01	9.712	9.712	9.494	9.583	5.184	138,924
2022-05-31	9.564	9.752	9.564	9.573	5.179	150,407
2022-05-30	9.623	9.702	9.564	9.564	5.158	58,290
2022-05-27	9.653	9.692	9.484	9.613	5.185	121,948
2022-05-26	9.623	9.772	9.623	9.692	5.227	89,495
2022-05-25	9.742	9.752	9.623	9.623	5.190	51,800
2022-05-24	9.712	9.791	9.573	9.712	5.238	252,010
2022-05-23	9.623	9.752	9.613	9.722	5.244	69,774
2022-05-20	9.465	9.643	9.465	9.623	5.190	60,662
2022-05-19	9.494	9.583	9.435	9.465	5.105	69,774
2022-05-18	9.643	9.643	9.494	9.504	5.126	103,849
2022-05-17	9.722	9.811	9.583	9.583	5.169	121,199
2022-05-16	9.365	9.573	9.316	9.554	5.153	171,127
2022-05-13	9.227	9.395	9.227	9.355	5.046	87,373
2022-05-12	9.128	9.345	9.128	9.286	5.008	68,775
2022-05-11	9.128	9.217	9.118	9.128	4.923	138,050
2022-05-10	9.217	9.296	9.098	9.128	4.923	73,643
2022-05-09	9.316	9.316	9.118	9.118	4.917	148,410
2022-05-06	9.385	9.425	9.256	9.316	5.024	96,485
2022-05-05	9.494	9.494	9.217	9.276	5.003	170,753
2022-05-04	9.345	9.573	9.246	9.573	5.163	143,542
2022-05-03	9.534	9.583	9.306	9.306	5.019	99,481
2022-05-02	9.554	9.603	9.425	9.474	5.110	133,057
2022-04-29	9.742	9.811	9.554	9.554	5.153	124,569
2022-04-28	9.663	9.811	9.554	9.712	5.238	112,087
2022-04-27	9.702	9.742	9.445	9.653	5.206	159,394
2022-04-26	10.049	10.049	9.623	9.692	5.227	246,143
2022-04-25	10.010	10.079	9.910	10.059	5.425	87,373
2022-04-22	10.138	10.138	9.960	9.960	5.372	77,388
2022-04-20	10.158	10.198	10.109	10.148	5.473	97,234
2022-04-19	10.218	10.257	10.049	10.158	5.479	74,142
2022-04-18	10.168	10.218	10.119	10.218	5.511	78,511
2022-04-14	10.158	10.168	10.069	10.168	5.484	97,483
2022-04-13	10.287	10.287	10.138	10.158	5.479	76,139
2022-04-12	10.337	10.356	10.138	10.287	5.548	183,484
2022-04-11	10.406	10.406	10.257	10.307	5.559	56,043
2022-04-08	10.346	10.446	10.337	10.406	5.612	113,460
2022-04-07	10.455	10.485	10.337	10.346	5.580	135,054
2022-04-06	10.465	10.515	10.356	10.485	5.655	347,746
2022-04-05	10.674	10.703	10.376	10.525	5.676	169,005
2022-04-04	10.753	10.842	10.624	10.684	5.762	150,781
2022-04-01	10.901	10.901	10.733	10.753	5.799	114,709
2022-03-31	10.753	10.921	10.753	10.783	5.815	106,595
2022-03-30	10.812	10.872	10.733	10.753	5.799	122,572
2022-03-29	10.763	10.991	10.763	10.882	5.869	178,117

← NewerPage 19 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.