Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	10.842	10.862	10.693	10.713	5.778	106,970
2022-03-25	10.822	10.931	10.693	10.862	5.858	132,558
2022-03-24	10.832	11.001	10.822	10.872	5.864	139,173
2022-03-23	10.802	10.872	10.743	10.832	5.766	136,802
2022-03-22	10.604	10.882	10.604	10.793	5.745	211,568
2022-03-21	10.376	10.753	10.337	10.604	5.645	499,402
2022-03-18	10.227	10.406	10.227	10.366	5.519	1,314,848
2022-03-17	9.950	10.307	9.950	10.227	5.445	219,307
2022-03-16	9.871	10.010	9.831	10.000	5.323	73,893
2022-03-15	9.910	9.950	9.742	9.861	5.249	120,201
2022-03-14	9.871	10.029	9.811	9.910	5.276	122,822
2022-03-11	9.930	10.049	9.782	9.871	5.255	90,993
2022-03-10	9.990	10.029	9.851	9.910	5.276	87,872
2022-03-09	9.573	10.039	9.573	10.029	5.339	2,938,125
2022-03-08	9.663	9.702	9.514	9.554	5.086	309,677
2022-03-07	9.910	9.910	9.583	9.663	5.144	136,302
2022-03-04	10.000	10.000	9.762	9.950	5.297	166,134
2022-03-03	10.039	10.188	9.940	10.039	5.344	125,942
2022-03-02	10.059	10.148	9.990	10.039	5.344	89,245
2022-02-25	9.861	10.059	9.861	10.059	5.326	108,842
2022-02-24	10.029	10.029	9.762	9.861	5.221	323,407
2022-02-23	10.198	10.337	10.029	10.029	5.311	1,821,240
2022-02-22	10.178	10.396	10.168	10.178	5.389	164,636
2022-02-21	10.485	10.525	10.178	10.178	5.389	292,576
2022-02-18	10.505	10.584	10.455	10.485	5.552	307,055
2022-02-17	10.614	10.624	10.436	10.436	5.526	143,417
2022-02-16	10.634	10.684	10.545	10.614	5.620	213,316
2022-02-15	10.594	10.644	10.485	10.574	5.599	638,326
2022-02-14	10.455	10.564	10.455	10.545	5.583	179,864
2022-02-11	10.198	10.901	10.168	10.455	5.536	1,598,063
2022-02-10	10.069	10.198	9.990	10.198	5.400	152,030
2022-02-09	10.168	10.188	9.960	10.069	5.332	293,575
2022-02-08	10.168	10.208	9.990	10.188	5.395	237,406
2022-02-07	10.237	10.307	10.069	10.158	5.379	147,162
2022-02-04	10.020	10.247	10.020	10.227	5.416	230,666
2022-02-03	10.000	10.138	9.990	10.020	5.305	295,198
2022-02-02	10.148	10.257	9.960	10.000	5.295	136,053
2022-02-01	10.208	10.317	9.960	10.069	5.332	159,394
2022-01-31	10.029	10.267	9.960	10.208	5.405	188,227
2022-01-28	9.851	10.089	9.851	10.029	5.311	179,740
2022-01-27	9.891	10.099	9.861	9.960	5.274	196,216
2022-01-26	9.801	9.901	9.762	9.901	5.242	149,658
2022-01-25	9.514	9.801	9.455	9.801	5.190	144,665
2022-01-24	9.554	9.712	9.455	9.544	5.053	121,574
2022-01-21	9.663	9.752	9.554	9.554	5.059	220,181
2022-01-20	9.673	9.782	9.643	9.712	5.143	162,889
2022-01-19	9.663	9.752	9.593	9.673	5.122	131,684
2022-01-18	9.494	9.663	9.494	9.663	5.116	306,057
2022-01-17	9.732	9.752	9.435	9.494	5.027	174,622
2022-01-14	9.673	9.841	9.455	9.722	5.148	252,260
2022-01-13	9.326	9.742	9.326	9.673	5.034	182,236
2022-01-12	9.355	9.554	9.336	9.435	4.911	171,377
2022-01-11	9.276	9.425	9.207	9.355	4.869	158,021
2022-01-10	9.345	9.484	9.197	9.286	4.833	168,256
2022-01-07	9.118	9.336	9.118	9.336	4.859	124,070
2022-01-06	9.147	9.256	9.108	9.118	4.745	378,827
2022-01-05	9.296	9.296	9.098	9.147	4.761	157,771
2022-01-04	9.118	9.266	9.118	9.157	4.766	95,736
2022-01-03	9.227	9.336	9.108	9.108	4.740	233,537
2021-12-30	9.306	9.306	9.167	9.217	4.797	238,405

← NewerPage 20 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.