Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.650	14.040	13.640	13.980	13.641	132,200
2026-01-26	13.450	13.600	13.350	13.540	13.211	297,000
2026-01-23	13.240	13.510	13.200	13.450	13.123	112,300
2026-01-22	12.740	13.290	12.740	13.190	12.870	338,600
2026-01-21	12.230	12.750	12.210	12.720	12.411	510,000
2026-01-20	12.150	12.230	12.030	12.220	11.923	115,900
2026-01-19	12.150	12.200	12.090	12.150	11.855	95,800
2026-01-16	12.330	12.330	12.100	12.140	11.845	237,200
2026-01-15	12.100	12.380	12.100	12.250	11.953	189,700
2026-01-14	12.190	12.240	12.010	12.100	11.806	379,500
2026-01-13	12.150	12.250	12.090	12.150	11.855	79,600
2026-01-12	12.220	12.300	12.080	12.200	11.904	176,600
2026-01-09	12.500	12.590	12.090	12.200	11.904	1,673,600
2026-01-08	12.190	12.500	12.170	12.500	12.196	360,000
2026-01-07	12.370	12.370	12.050	12.120	11.826	227,000
2026-01-06	12.220	12.500	12.220	12.370	12.070	144,200
2026-01-05	12.110	12.400	12.070	12.260	11.962	221,600
2026-01-02	12.000	12.180	11.970	12.110	11.816	206,100
2025-12-30	11.960	12.100	11.950	11.990	11.699	1,159,700
2025-12-29	11.870	11.950	11.800	11.900	11.611	182,000
2025-12-26	11.920	11.940	11.730	11.940	11.650	121,100
2025-12-23	11.770	11.900	11.700	11.800	11.513	101,500
2025-12-22	11.790	11.790	11.640	11.650	11.367	122,300
2025-12-19	11.620	11.970	11.540	11.710	11.426	974,400
2025-12-18	11.710	11.920	11.630	11.760	11.232	186,966
2025-12-17	11.700	11.820	11.520	11.700	11.174	148,716
2025-12-16	12.020	12.040	11.670	11.670	11.146	268,668
2025-12-15	11.850	12.050	11.850	12.020	11.480	154,632
2025-12-12	11.750	11.890	11.720	11.830	11.299	188,700
2025-12-11	11.550	11.780	11.550	11.750	11.222	186,966
2025-12-10	11.670	11.670	11.490	11.540	11.022	277,950
2025-12-09	12.420	12.470	12.210	12.470	11.910	375,462
2025-12-08	12.560	12.730	12.420	12.420	11.089	429,216
2025-12-05	12.930	12.990	12.330	12.330	11.009	383,010
2025-12-04	12.540	12.920	12.540	12.900	11.518	193,188
2025-12-03	12.540	12.620	12.450	12.530	11.187	237,048
2025-12-02	12.320	12.520	12.300	12.410	11.080	508,062
2025-12-01	12.500	12.500	12.170	12.220	10.910	296,004
2025-11-28	12.100	12.380	12.000	12.320	11.000	117,810
2025-11-27	12.060	12.070	11.980	12.000	10.693	32,844
2025-11-26	11.810	12.080	11.790	12.030	10.719	100,266
2025-11-25	11.760	11.890	11.720	11.810	10.523	80,376
2025-11-24	11.790	11.860	11.720	11.790	10.505	71,094
2025-11-21	11.670	11.830	11.660	11.710	10.434	58,548
2025-11-19	11.730	11.830	11.500	11.690	10.416	78,234
2025-11-18	11.850	11.890	11.760	11.760	10.479	61,812
2025-11-17	12.000	12.000	11.820	11.850	10.559	165,852
2025-11-14	11.980	12.010	11.880	11.980	10.675	49,470
2025-11-13	11.910	12.010	11.820	11.860	10.568	107,202
2025-11-12	12.100	12.170	11.840	11.920	10.621	69,360
2025-11-11	11.860	12.300	11.800	12.070	10.755	131,580
2025-11-10	11.820	11.880	11.770	11.860	10.568	331,296
2025-11-07	11.760	11.830	11.680	11.760	10.479	194,820
2025-11-06	11.860	11.930	11.760	11.820	10.532	1,028,364
2025-11-05	11.810	11.870	11.610	11.790	10.505	178,602
2025-11-04	11.740	11.890	11.670	11.810	10.523	253,368
2025-11-03	11.600	11.830	11.590	11.770	10.488	102,612
2025-10-31	11.540	11.660	11.540	11.580	10.318	53,448
2025-10-30	11.530	11.640	11.470	11.540	10.283	67,116
2025-10-29	11.320	11.620	11.320	11.540	10.283	166,362

← NewerPage 4 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.