Itaúsa - Investimentos Itaú SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	10.300	10.590	10.300	10.540	9.214	166,362
2025-08-04	10.350	10.490	10.350	10.390	9.083	114,750
2025-08-01	10.400	10.500	10.250	10.340	9.040	91,698
2025-07-31	10.350	10.400	10.270	10.340	9.040	64,974
2025-07-30	10.230	10.490	10.180	10.390	9.083	107,508
2025-07-29	10.300	10.330	10.180	10.270	8.978	128,928
2025-07-28	10.390	10.500	10.180	10.300	9.005	130,968
2025-07-25	10.370	10.510	10.370	10.410	9.101	34,476
2025-07-24	10.520	10.520	10.350	10.430	9.118	84,558
2025-07-23	10.400	10.580	10.370	10.530	9.206	73,644
2025-07-22	10.500	10.610	10.360	10.360	9.057	67,422
2025-07-21	10.430	10.600	10.430	10.560	9.232	86,292
2025-07-18	10.600	10.630	10.410	10.410	9.101	57,426
2025-07-17	10.500	10.720	10.500	10.710	9.363	104,652
2025-07-16	10.450	10.530	10.390	10.520	9.197	129,744
2025-07-15	10.390	10.550	10.370	10.420	9.110	73,236
2025-07-14	10.500	10.520	10.370	10.390	9.083	71,298
2025-07-11	10.710	10.710	10.410	10.500	9.179	87,108
2025-07-10	10.690	10.690	10.450	10.600	9.267	89,046
2025-07-09	10.970	10.970	10.710	10.770	9.416	155,856
2025-07-08	10.990	10.990	10.850	10.900	9.529	56,916
2025-07-07	11.140	11.140	10.920	10.990	9.608	87,006
2025-07-04	11.080	11.160	11.050	11.140	9.739	58,752
2025-07-03	10.860	11.140	10.860	11.120	9.722	100,470
2025-07-02	10.970	11.050	10.800	10.830	9.468	97,716
2025-07-01	10.980	11.070	10.950	10.950	9.573	91,698
2025-06-30	10.790	11.000	10.700	10.930	9.555	101,796
2025-06-27	10.750	10.830	10.700	10.800	9.442	65,790
2025-06-26	10.800	10.840	10.740	10.770	9.416	43,146
2025-06-25	10.860	10.900	10.720	10.760	9.407	43,248
2025-06-24	10.640	10.960	10.640	10.860	9.494	112,812
2025-06-23	10.820	10.820	10.610	10.640	9.302	92,616
2025-06-20	10.870	10.960	10.700	10.870	9.503	204,918
2025-06-18	10.920	10.950	10.790	10.870	9.450	78,642
2025-06-17	10.890	10.900	10.830	10.900	9.476	70,074
2025-06-16	10.760	10.950	10.750	10.890	9.468	138,312
2025-06-13	10.860	10.860	10.680	10.730	9.329	60,894
2025-06-12	10.800	10.880	10.720	10.800	9.389	52,224
2025-06-11	10.650	10.820	10.650	10.810	9.398	107,712
2025-06-10	10.840	10.930	10.700	10.700	9.302	130,356
2025-06-09	10.850	10.860	10.610	10.840	9.424	183,600
2025-06-06	10.880	10.890	10.780	10.870	9.450	59,976
2025-06-05	10.950	10.950	10.750	10.780	9.372	76,092
2025-06-04	10.940	11.050	10.870	10.870	9.450	88,434
2025-06-03	10.950	11.060	10.920	10.940	9.511	115,974
2025-06-02	11.120	11.150	10.890	10.930	9.502	171,258
2025-05-30	11.100	11.140	10.980	11.070	9.624	60,078
2025-05-29	11.100	11.190	11.030	11.070	9.608	91,698
2025-05-28	11.220	11.240	11.110	11.150	9.678	115,056
2025-05-27	11.180	11.390	11.160	11.300	9.808	416,160
2025-05-26	11.110	11.290	11.060	11.120	9.652	121,788
2025-05-23	10.930	11.110	10.810	11.080	9.617	98,328
2025-05-22	11.200	11.230	11.010	11.010	9.556	85,986
2025-05-21	11.330	11.360	11.060	11.210	9.730	152,082
2025-05-20	11.330	11.380	11.240	11.330	9.834	246,330
2025-05-19	11.230	11.420	11.190	11.310	9.817	118,320
2025-05-16	11.120	11.220	11.060	11.200	9.721	239,904
2025-05-15	10.990	11.130	10.960	11.120	9.652	249,594
2025-05-14	10.960	11.040	10.930	10.990	9.539	88,230
2025-05-13	10.960	11.020	10.850	10.960	9.513	109,752

← NewerPage 6 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.