Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.850	13.920	13.700	13.810	13.785	134,200
2026-07-21	13.760	13.760	13.680	13.750	13.725	44,700
2026-07-20	13.780	13.870	13.750	13.760	13.735	77,900
2026-07-17	13.830	13.900	13.680	13.780	13.755	112,800
2026-07-16	14.010	14.050	13.790	13.820	13.795	77,000
2026-07-15	13.930	14.060	13.870	14.000	13.975	87,400
2026-07-14	14.000	14.040	13.870	13.930	13.905	59,800
2026-07-13	14.180	14.240	13.850	13.920	13.895	107,100
2026-07-10	13.870	14.210	13.870	14.110	14.085	266,600
2026-07-09	13.510	13.750	13.420	13.750	13.725	154,400
2026-07-08	13.520	13.520	13.260	13.400	13.376	65,200
2026-07-07	13.530	13.690	13.450	13.530	13.506	83,800
2026-07-06	13.610	13.610	13.450	13.500	13.476	97,400
2026-07-03	13.700	13.710	13.550	13.600	13.576	55,000
2026-07-02	13.630	13.700	13.490	13.490	13.466	43,800
2026-07-01	13.490	13.620	13.320	13.490	13.466	135,500
2026-06-30	13.690	13.700	13.440	13.560	13.536	70,900
2026-06-29	13.500	13.710	13.440	13.690	13.665	211,200
2026-06-26	13.300	13.620	13.260	13.500	13.476	107,700
2026-06-25	13.210	13.470	13.190	13.300	13.276	107,000
2026-06-24	13.090	13.240	13.020	13.220	13.196	106,700
2026-06-23	13.080	13.200	12.940	13.100	13.076	97,000
2026-06-22	12.930	13.140	12.910	13.050	13.027	74,600
2026-06-19	13.080	13.090	12.850	12.900	12.877	95,500
2026-06-18	13.120	13.300	13.060	13.190	13.166	66,200
2026-06-17	12.920	13.380	12.890	13.110	12.949	118,700
2026-06-16	12.850	12.950	12.800	12.860	12.702	157,300
2026-06-15	13.110	13.250	12.850	12.850	12.692	132,900
2026-06-12	13.100	13.140	12.910	12.950	12.791	105,000
2026-06-11	12.710	12.990	12.630	12.960	12.801	82,300
2026-06-10	12.750	12.750	12.550	12.650	12.494	76,800
2026-06-09	12.660	12.860	12.660	12.680	12.524	70,300
2026-06-08	12.730	12.770	12.600	12.600	12.445	139,000
2026-06-05	12.800	12.860	12.730	12.730	12.573	142,900
2026-06-03	12.930	12.930	12.710	12.810	12.652	148,500
2026-06-02	12.920	13.060	12.890	12.990	12.830	153,800
2026-06-01	13.150	13.150	12.870	12.920	12.761	150,300
2026-05-29	13.130	13.130	12.990	13.090	12.929	122,800
2026-05-28	13.250	13.250	13.010	13.130	12.944	51,400
2026-05-27	13.160	13.280	13.150	13.180	12.994	54,400
2026-05-26	13.180	13.180	12.920	13.130	12.944	101,100
2026-05-25	13.000	13.190	12.990	13.120	12.935	62,000
2026-05-22	13.050	13.080	12.880	12.990	12.806	93,200
2026-05-21	13.120	13.250	12.950	13.120	12.935	38,800
2026-05-20	12.750	13.180	12.750	13.110	12.925	99,500
2026-05-19	12.940	12.940	12.700	12.790	12.609	75,800
2026-05-18	13.040	13.040	12.840	12.950	12.767	181,300
2026-05-15	13.110	13.130	13.010	13.080	12.895	116,500
2026-05-14	12.960	13.270	12.960	13.210	13.023	201,000
2026-05-13	13.040	13.190	12.900	12.920	12.737	466,000
2026-05-12	13.290	13.290	13.020	13.020	12.836	135,100
2026-05-11	13.470	13.470	13.200	13.300	13.112	197,000
2026-05-08	13.380	13.600	13.330	13.500	13.309	124,800
2026-05-07	13.490	13.490	13.250	13.300	13.112	168,300
2026-05-06	13.700	13.750	13.390	13.440	13.250	541,000
2026-05-05	13.560	13.710	13.490	13.620	13.428	188,200
2026-05-04	13.860	13.870	13.560	13.560	13.368	211,800
2026-04-30	13.750	13.920	13.660	13.830	13.635	583,900
2026-04-29	13.950	13.950	13.580	13.590	13.398	83,300
2026-04-28	13.940	14.060	13.740	13.960	13.763	94,400

← NewerPage 2 of 3 · 125 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.