Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.400	11.400	11.300	11.300	10.069	49,470
2025-10-27	11.350	11.420	11.270	11.340	10.104	64,974
2025-10-24	11.270	11.370	11.260	11.300	10.069	39,168
2025-10-23	11.260	11.310	11.150	11.240	10.015	47,532
2025-10-22	11.160	11.250	11.130	11.250	10.024	47,940
2025-10-21	11.190	11.280	11.170	11.210	9.989	32,130
2025-10-20	11.040	11.290	11.000	11.220	9.998	115,464
2025-10-17	11.000	11.060	10.910	11.050	9.846	54,672
2025-10-16	11.020	11.090	10.900	11.000	9.802	92,922
2025-10-15	11.040	11.080	10.900	10.980	9.784	566,100
2025-10-14	10.990	11.150	10.970	11.050	9.846	102,102
2025-10-13	10.980	11.050	10.810	10.990	9.793	83,742
2025-10-10	11.040	11.060	10.890	10.950	9.757	104,550
2025-10-09	11.060	11.130	10.960	11.040	9.837	118,932
2025-10-08	10.970	11.210	10.970	11.040	9.837	97,410
2025-10-07	11.210	11.210	10.980	11.000	9.802	123,828
2025-10-06	11.230	11.300	11.130	11.210	9.989	54,672
2025-10-03	11.160	11.500	11.020	11.230	10.007	84,048
2025-10-02	11.310	11.400	11.150	11.170	9.953	65,994
2025-10-01	11.530	11.590	11.300	11.300	10.069	72,012
2025-09-30	11.520	11.630	11.470	11.570	10.309	43,758
2025-09-29	11.460	11.640	11.450	11.490	10.238	72,012
2025-09-26	11.310	11.480	11.310	11.450	10.203	54,978
2025-09-25	11.350	11.410	11.290	11.310	10.078	57,426
2025-09-24	11.460	11.490	11.330	11.340	10.104	89,964
2025-09-23	11.330	11.530	11.280	11.500	10.247	43,044
2025-09-22	11.400	11.430	11.220	11.340	10.104	84,864
2025-09-19	11.410	11.440	11.360	11.380	10.140	120,564
2025-09-18	11.370	11.390	11.270	11.390	10.149	49,776
2025-09-17	11.200	11.410	11.140	11.320	10.087	215,628
2025-09-16	11.130	11.240	11.080	11.190	9.971	62,628
2025-09-15	11.040	11.230	11.010	11.130	9.917	184,722
2025-09-12	11.190	11.190	10.960	11.020	9.819	634,440
2025-09-11	11.250	11.490	11.190	11.200	9.980	286,314
2025-09-10	11.110	11.240	11.080	11.230	10.007	381,174
2025-09-09	11.150	11.190	11.020	11.110	9.900	48,552
2025-09-08	11.130	11.160	11.020	11.110	9.900	94,044
2025-09-05	11.180	11.280	11.110	11.120	9.909	93,330
2025-09-04	11.060	11.130	10.920	11.100	9.891	48,756
2025-09-03	11.150	11.160	10.970	11.030	9.828	70,074
2025-09-02	11.230	11.230	11.060	11.170	9.953	279,786
2025-09-01	11.250	11.380	11.230	11.260	10.033	83,742
2025-08-29	11.210	11.350	11.000	11.240	10.015	97,920
2025-08-28	11.070	11.360	11.070	11.170	9.937	110,466
2025-08-27	10.870	11.060	10.820	11.060	9.839	61,302
2025-08-26	10.900	10.960	10.540	10.810	9.617	190,740
2025-08-25	11.030	11.070	10.890	10.890	9.688	144,228
2025-08-22	10.620	11.000	10.600	11.000	9.786	231,336
2025-08-21	10.500	10.630	10.500	10.580	9.412	115,260
2025-08-20	10.560	10.700	10.360	10.590	9.421	679,320
2025-08-19	10.830	10.830	10.450	10.550	9.385	125,562
2025-08-18	11.030	11.230	11.010	11.110	9.884	244,494
2025-08-15	11.020	11.080	10.940	10.970	9.590	97,920
2025-08-14	11.000	11.130	10.890	10.980	9.599	129,744
2025-08-13	11.020	11.150	11.000	11.000	9.617	97,614
2025-08-12	10.980	11.210	10.920	11.130	9.730	262,548
2025-08-11	10.840	10.970	10.600	10.930	9.555	146,370
2025-08-08	10.840	10.930	10.810	10.890	9.520	76,806
2025-08-07	10.760	10.890	10.680	10.830	9.468	94,656
2025-08-06	10.650	10.940	10.650	10.720	9.372	95,778

← NewerPage 5 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.