Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.100	14.130	13.970	13.970	13.773	68,200
2026-04-24	14.070	14.110	13.950	14.100	13.901	100,500
2026-04-23	14.210	14.280	13.950	14.020	13.822	136,700
2026-04-22	14.550	14.550	14.180	14.260	14.059	108,700
2026-04-20	14.660	14.710	14.500	14.550	14.344	210,900
2026-04-17	14.830	14.990	14.640	14.660	14.453	102,400
2026-04-16	14.870	14.890	14.660	14.660	14.453	66,100
2026-04-15	14.730	14.890	14.640	14.870	14.660	97,000
2026-04-14	14.660	14.790	14.610	14.740	14.532	198,400
2026-04-13	14.610	14.640	14.380	14.640	14.433	122,900
2026-04-10	14.680	14.720	14.500	14.680	14.473	406,900
2026-04-09	14.390	14.630	14.370	14.520	14.315	412,200
2026-04-08	14.130	14.610	14.130	14.310	14.108	368,200
2026-04-07	13.890	13.970	13.720	13.970	13.773	236,300
2026-04-06	13.950	14.030	13.850	13.920	13.723	217,300
2026-04-02	14.070	14.190	13.710	13.950	13.753	253,700
2026-04-01	13.870	14.200	13.840	14.200	13.999	249,000
2026-03-31	13.400	13.870	13.270	13.870	13.674	346,600
2026-03-30	13.300	13.420	13.160	13.330	13.142	268,700
2026-03-27	13.340	13.480	13.150	13.240	13.053	147,900
2026-03-26	13.490	13.540	13.280	13.330	13.142	225,000
2026-03-25	13.520	13.710	13.520	13.540	13.349	214,200
2026-03-24	13.550	13.550	13.270	13.400	13.211	180,900
2026-03-23	13.260	13.580	13.200	13.510	13.319	264,000
2026-03-20	13.300	13.300	12.980	13.110	12.925	334,900
2026-03-19	13.290	13.470	13.060	13.400	13.211	230,200
2026-03-18	13.320	13.610	13.280	13.400	13.096	171,100
2026-03-17	13.500	13.610	13.290	13.360	13.057	156,200
2026-03-16	13.420	13.570	13.390	13.430	13.126	101,200
2026-03-13	13.330	13.550	13.180	13.180	12.881	108,400
2026-03-12	13.590	13.590	13.140	13.330	13.028	121,300
2026-03-11	13.670	13.790	13.480	13.600	13.292	92,700
2026-03-10	13.520	13.780	13.350	13.700	13.390	102,600
2026-03-09	13.390	13.470	13.190	13.410	13.106	153,300
2026-03-06	13.520	13.520	13.260	13.390	13.087	86,900
2026-03-05	13.830	13.830	13.450	13.520	13.214	117,800
2026-03-04	13.600	13.960	13.600	13.830	13.517	200,400
2026-03-03	14.010	14.010	13.330	13.580	13.272	277,400
2026-03-02	14.010	14.200	13.900	14.190	13.868	301,400
2026-02-27	14.600	14.600	14.300	14.320	13.995	135,900
2026-02-26	14.620	14.770	14.490	14.630	14.275	78,100
2026-02-25	14.700	14.880	14.510	14.620	14.265	120,600
2026-02-24	14.520	14.800	14.520	14.690	14.333	146,700
2026-02-23	14.900	14.900	14.510	14.520	14.167	126,500
2026-02-20	14.610	14.980	14.560	14.900	14.538	148,300
2026-02-19	14.520	14.750	14.410	14.580	14.226	88,400
2026-02-18	14.500	14.640	14.380	14.380	14.031	193,000
2026-02-13	14.530	14.580	14.170	14.580	14.226	145,600
2026-02-12	14.990	15.030	14.580	14.580	14.226	181,100
2026-02-11	14.630	15.000	14.630	14.980	14.616	248,500
2026-02-10	14.630	14.860	14.590	14.620	14.265	100,600
2026-02-09	14.230	14.650	14.190	14.650	14.294	148,400
2026-02-06	13.860	14.240	13.800	14.230	13.884	119,900
2026-02-05	13.590	14.010	13.590	13.980	13.641	237,000
2026-02-04	13.960	13.960	13.470	13.560	13.231	230,000
2026-02-03	13.980	14.210	13.980	13.990	13.650	109,900
2026-02-02	13.820	14.000	13.800	13.960	13.621	115,700
2026-01-30	14.000	14.280	13.690	13.790	13.455	103,400
2026-01-29	14.190	14.310	13.840	13.940	13.601	144,000
2026-01-28	14.050	14.250	13.970	14.140	13.797	152,600

← NewerPage 3 of 5 · 247 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.