Itaúsa - Investimentos Itaú SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 11.250 | 11.250 | 10.800 | 10.810 | 9.383 | 275,298 |
| 2025-05-09 | 10.630 | 11.200 | 10.630 | 11.180 | 9.704 | 323,340 |
| 2025-05-08 | 10.600 | 10.840 | 10.600 | 10.610 | 9.209 | 105,978 |
| 2025-05-07 | 10.510 | 10.560 | 10.460 | 10.500 | 9.114 | 89,760 |
| 2025-05-06 | 10.470 | 10.500 | 10.340 | 10.500 | 9.114 | 109,956 |
| 2025-05-05 | 10.530 | 10.580 | 10.430 | 10.470 | 9.088 | 318,036 |
| 2025-05-02 | 10.700 | 10.710 | 10.480 | 10.510 | 9.122 | 65,790 |
| 2025-04-30 | 10.680 | 10.720 | 10.590 | 10.700 | 9.287 | 103,326 |
| 2025-04-29 | 10.590 | 10.750 | 10.590 | 10.670 | 9.261 | 54,774 |
| 2025-04-28 | 10.570 | 10.660 | 10.530 | 10.660 | 9.253 | 67,932 |
| 2025-04-25 | 10.580 | 10.620 | 10.500 | 10.570 | 9.174 | 64,464 |
| 2025-04-24 | 10.400 | 10.580 | 10.390 | 10.580 | 9.183 | 83,640 |
| 2025-04-23 | 10.170 | 10.450 | 10.170 | 10.350 | 8.984 | 121,380 |
| 2025-04-22 | 9.940 | 10.210 | 9.930 | 10.160 | 8.819 | 168,606 |
| 2025-04-17 | 9.960 | 10.020 | 9.920 | 9.970 | 8.654 | 126,684 |
| 2025-04-16 | 9.950 | 10.000 | 9.900 | 9.950 | 8.636 | 147,492 |
| 2025-04-15 | 9.800 | 10.040 | 9.800 | 9.950 | 8.636 | 149,226 |
| 2025-04-14 | 9.760 | 9.880 | 9.730 | 9.800 | 8.506 | 125,868 |
| 2025-04-11 | 9.590 | 9.790 | 9.570 | 9.730 | 8.445 | 142,494 |
| 2025-04-10 | 9.610 | 9.670 | 9.440 | 9.610 | 8.341 | 107,100 |
| 2025-04-09 | 9.420 | 9.760 | 9.400 | 9.660 | 8.385 | 189,618 |
| 2025-04-08 | 9.550 | 9.700 | 9.460 | 9.480 | 8.228 | 140,046 |
| 2025-04-07 | 9.420 | 9.610 | 9.310 | 9.450 | 8.202 | 192,372 |
| 2025-04-04 | 9.770 | 9.770 | 9.440 | 9.490 | 8.237 | 132,090 |
| 2025-04-03 | 9.570 | 9.800 | 9.540 | 9.770 | 8.480 | 99,348 |
| 2025-04-02 | 9.560 | 9.660 | 9.470 | 9.580 | 8.315 | 319,158 |
| 2025-04-01 | 9.720 | 9.790 | 9.550 | 9.550 | 8.289 | 310,488 |
| 2025-03-31 | 9.870 | 9.870 | 9.650 | 9.700 | 8.419 | 102,612 |
| 2025-03-28 | 9.940 | 9.940 | 9.770 | 9.870 | 8.567 | 163,506 |
| 2025-03-27 | 9.900 | 9.960 | 9.850 | 9.910 | 8.602 | 83,334 |
| 2025-03-26 | 9.950 | 10.010 | 9.840 | 9.890 | 8.584 | 79,968 |
| 2025-03-25 | 9.960 | 10.120 | 9.910 | 9.910 | 8.602 | 156,672 |
| 2025-03-24 | 9.990 | 10.050 | 9.850 | 9.950 | 8.636 | 114,036 |
| 2025-03-21 | 9.930 | 10.000 | 9.920 | 9.970 | 8.654 | 79,050 |
| 2025-03-20 | 10.020 | 10.080 | 9.830 | 9.930 | 8.619 | 119,850 |
| 2025-03-19 | 9.960 | 10.080 | 9.940 | 10.030 | 8.706 | 89,046 |
| 2025-03-18 | 9.930 | 9.960 | 9.800 | 9.910 | 8.602 | 173,298 |
| 2025-03-17 | 9.600 | 9.920 | 9.600 | 9.920 | 8.610 | 244,188 |
| 2025-03-14 | 9.350 | 9.610 | 9.330 | 9.600 | 8.333 | 140,250 |
| 2025-03-13 | 9.310 | 9.340 | 9.180 | 9.310 | 8.081 | 91,902 |
| 2025-03-12 | 9.300 | 9.300 | 9.200 | 9.250 | 8.029 | 99,552 |
| 2025-03-11 | 9.420 | 9.420 | 9.180 | 9.300 | 8.072 | 99,960 |
| 2025-03-10 | 9.420 | 9.420 | 9.250 | 9.320 | 8.090 | 124,950 |
| 2025-03-07 | 9.250 | 9.390 | 9.140 | 9.390 | 8.150 | 204,000 |
| 2025-03-06 | 9.110 | 9.230 | 9.100 | 9.200 | 7.985 | 115,566 |
| 2025-03-05 | 9.110 | 9.230 | 9.100 | 9.110 | 7.907 | 100,164 |
| 2025-02-28 | 9.330 | 9.330 | 9.060 | 9.140 | 7.933 | 175,950 |
| 2025-02-27 | 9.230 | 9.330 | 9.210 | 9.250 | 8.013 | 76,398 |
| 2025-02-26 | 9.280 | 9.310 | 9.190 | 9.230 | 7.996 | 90,474 |
| 2025-02-25 | 9.160 | 9.290 | 9.160 | 9.280 | 8.039 | 75,582 |
| 2025-02-24 | 9.300 | 9.350 | 9.140 | 9.150 | 7.927 | 77,418 |
| 2025-02-21 | 9.300 | 9.310 | 9.180 | 9.200 | 7.970 | 152,490 |
| 2025-02-20 | 9.380 | 9.380 | 9.220 | 9.300 | 8.056 | 74,766 |
| 2025-02-19 | 9.380 | 9.380 | 9.270 | 9.290 | 8.048 | 144,738 |
| 2025-02-18 | 9.510 | 9.510 | 9.300 | 9.380 | 8.126 | 146,370 |
| 2025-02-17 | 9.934 | 10.133 | 9.934 | 10.123 | 8.769 | 173,899 |
| 2025-02-14 | 9.645 | 9.924 | 9.645 | 9.914 | 8.057 | 160,065 |
| 2025-02-13 | 9.526 | 9.645 | 9.486 | 9.625 | 7.822 | 118,460 |
| 2025-02-12 | 9.814 | 9.814 | 9.526 | 9.526 | 7.741 | 348,824 |
| 2025-02-11 | 9.785 | 9.894 | 9.725 | 9.834 | 7.992 | 302,198 |
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.