Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	9.276	9.336	9.217	9.306	4.844	123,945
2021-12-28	9.128	9.316	9.128	9.286	4.833	188,602
2021-12-27	9.157	9.217	9.138	9.177	4.776	114,209
2021-12-23	9.147	9.207	9.108	9.147	4.761	143,916
2021-12-22	9.266	9.266	9.078	9.128	4.751	145,664
2021-12-21	9.564	9.564	9.177	9.237	4.807	255,006
2021-12-20	9.801	9.801	9.613	9.653	4.785	492,262
2021-12-17	9.702	9.801	9.682	9.801	4.858	247,573
2021-12-16	9.910	9.920	9.702	9.801	4.858	298,948
2021-12-15	9.900	9.900	9.732	9.791	4.854	287,153
2021-12-14	9.772	9.910	9.682	9.841	4.878	318,607
2021-12-13	9.772	9.881	9.633	9.633	4.775	192,003
2021-12-10	9.742	9.831	9.712	9.772	4.829	133,943
2021-12-09	10.148	10.148	9.682	9.742	4.814	323,326
2021-12-08	9.910	10.020	9.831	9.871	4.878	151,112
2021-12-07	10.049	10.049	9.900	9.900	4.892	158,845
2021-12-06	10.039	10.148	9.900	9.900	4.892	309,433
2021-12-03	9.970	10.059	9.801	9.841	4.863	121,755
2021-12-02	9.801	9.960	9.742	9.960	4.922	146,001
2021-12-01	9.732	9.910	9.663	9.663	4.775	209,565
2021-11-30	9.861	9.930	9.623	9.623	4.755	246,655
2021-11-29	9.881	9.990	9.841	9.861	4.858	156,092
2021-11-26	9.960	9.960	9.732	9.821	4.838	361,464
2021-11-25	10.000	10.138	9.940	10.029	4.941	87,155
2021-11-24	9.881	10.049	9.791	10.010	4.931	160,024
2021-11-23	9.910	10.029	9.811	10.010	4.931	325,160
2021-11-22	10.020	10.059	9.861	9.871	4.763	216,642
2021-11-19	9.940	10.029	9.891	10.029	4.840	185,188
2021-11-18	10.069	10.069	9.891	9.940	4.797	244,951
2021-11-17	10.039	10.148	9.970	10.069	4.859	143,380
2021-11-16	10.218	10.218	9.950	10.020	4.835	399,603
2021-11-12	10.208	10.346	10.168	10.218	4.931	248,752
2021-11-11	10.227	10.376	10.218	10.218	4.931	230,011
2021-11-10	10.059	10.406	10.039	10.218	4.931	354,518
2021-11-09	10.128	10.257	10.029	10.029	4.840	326,602
2021-11-08	10.208	10.297	10.099	10.119	4.883	360,022
2021-11-05	10.396	10.396	10.069	10.237	4.940	459,628
2021-11-04	10.684	10.684	10.218	10.287	4.964	247,442
2021-11-03	10.426	10.684	10.406	10.584	5.108	256,616
2021-11-01	10.218	10.564	10.218	10.426	5.031	318,083
2021-10-29	10.604	10.604	10.227	10.237	4.940	173,786
2021-10-28	10.594	10.594	10.386	10.426	5.031	188,202
2021-10-27	10.564	10.713	10.495	10.604	5.117	151,899
2021-10-26	10.614	10.614	10.406	10.505	5.070	265,921
2021-10-25	10.426	10.743	10.426	10.624	5.127	290,298
2021-10-22	10.693	10.693	10.138	10.416	5.026	790,425
2021-10-21	10.941	11.050	10.604	10.604	5.117	1,841,530
2021-10-20	11.050	11.129	10.882	11.070	5.342	228,962

← NewerPage 21 of 21 · 1,248 trading days

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.