Itaúsa - Investimentos Itaú SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.595 | 9.705 | 9.566 | 9.615 | 7.814 | 109,135 |
| 2025-02-07 | 9.635 | 9.655 | 9.536 | 9.585 | 7.790 | 362,863 |
| 2025-02-06 | 9.556 | 9.625 | 9.347 | 9.566 | 7.774 | 357,227 |
| 2025-02-05 | 9.406 | 9.635 | 9.406 | 9.566 | 7.774 | 267,561 |
| 2025-02-04 | 9.466 | 9.536 | 9.406 | 9.406 | 7.644 | 262,028 |
| 2025-02-03 | 9.576 | 9.576 | 9.426 | 9.456 | 7.685 | 100,527 |
| 2025-01-31 | 9.595 | 9.695 | 9.566 | 9.576 | 7.782 | 56,156 |
| 2025-01-30 | 9.406 | 9.655 | 9.406 | 9.595 | 7.798 | 86,488 |
| 2025-01-29 | 9.406 | 9.526 | 9.386 | 9.406 | 7.644 | 42,424 |
| 2025-01-28 | 9.406 | 9.496 | 9.337 | 9.396 | 7.636 | 78,905 |
| 2025-01-27 | 9.217 | 9.476 | 9.088 | 9.406 | 7.644 | 186,299 |
| 2025-01-24 | 9.277 | 9.307 | 9.227 | 9.257 | 7.523 | 65,173 |
| 2025-01-23 | 9.297 | 9.396 | 9.257 | 9.267 | 7.531 | 102,372 |
| 2025-01-22 | 9.277 | 9.327 | 9.217 | 9.297 | 7.555 | 71,527 |
| 2025-01-21 | 9.267 | 9.287 | 9.217 | 9.267 | 7.531 | 79,827 |
| 2025-01-20 | 9.157 | 9.297 | 9.098 | 9.267 | 7.531 | 100,425 |
| 2025-01-17 | 9.148 | 9.207 | 9.088 | 9.138 | 7.426 | 80,750 |
| 2025-01-16 | 9.098 | 9.197 | 9.078 | 9.108 | 7.402 | 114,566 |
| 2025-01-15 | 8.839 | 9.197 | 8.839 | 9.118 | 7.410 | 211,303 |
| 2025-01-14 | 8.909 | 8.909 | 8.809 | 8.839 | 7.183 | 58,513 |
| 2025-01-13 | 8.839 | 8.938 | 8.819 | 8.919 | 7.248 | 78,700 |
| 2025-01-10 | 9.008 | 9.008 | 8.799 | 8.799 | 7.151 | 99,503 |
| 2025-01-09 | 8.849 | 8.988 | 8.849 | 8.919 | 7.248 | 60,767 |
| 2025-01-08 | 9.058 | 9.068 | 8.839 | 8.839 | 7.183 | 207,921 |
| 2025-01-07 | 8.968 | 9.098 | 8.968 | 9.018 | 7.329 | 142,747 |
| 2025-01-06 | 8.809 | 8.988 | 8.769 | 8.909 | 7.240 | 185,581 |
| 2025-01-03 | 8.859 | 8.879 | 8.680 | 8.700 | 7.070 | 193,062 |
| 2025-01-02 | 8.958 | 8.958 | 8.809 | 8.829 | 7.175 | 143,259 |
| 2024-12-30 | 8.978 | 8.998 | 8.929 | 8.948 | 7.272 | 98,683 |
| 2024-12-27 | 9.088 | 9.088 | 8.958 | 8.958 | 7.280 | 130,757 |
| 2024-12-26 | 8.899 | 9.088 | 8.889 | 9.088 | 7.385 | 308,039 |
| 2024-12-23 | 8.958 | 8.998 | 8.869 | 8.899 | 7.232 | 147,051 |
| 2024-12-20 | 8.988 | 9.058 | 8.919 | 8.988 | 7.304 | 205,154 |
| 2024-12-19 | 8.919 | 9.018 | 8.859 | 8.988 | 7.304 | 166,009 |
| 2024-12-18 | 9.157 | 9.157 | 8.809 | 8.809 | 7.159 | 246,451 |
| 2024-12-17 | 9.128 | 9.227 | 9.108 | 9.128 | 7.418 | 148,588 |
| 2024-12-16 | 9.267 | 9.267 | 9.118 | 9.118 | 7.410 | 120,510 |
| 2024-12-13 | 9.277 | 9.357 | 9.217 | 9.267 | 7.531 | 126,453 |
| 2024-12-12 | 9.456 | 9.486 | 9.277 | 9.277 | 7.539 | 88,230 |
| 2024-12-11 | 9.446 | 9.695 | 9.396 | 9.546 | 7.757 | 85,361 |
| 2024-12-10 | 9.416 | 9.486 | 9.396 | 9.456 | 7.637 | 81,262 |
| 2024-12-09 | 9.347 | 9.426 | 9.307 | 9.376 | 7.572 | 154,224 |
| 2024-12-06 | 9.436 | 9.456 | 9.297 | 9.406 | 7.596 | 157,913 |
| 2024-12-05 | 9.416 | 9.496 | 9.217 | 9.436 | 7.620 | 225,034 |
| 2024-12-04 | 9.247 | 9.386 | 9.187 | 9.327 | 7.532 | 118,358 |
| 2024-12-03 | 9.287 | 9.357 | 9.207 | 9.247 | 7.468 | 215,299 |
| 2024-12-02 | 9.864 | 9.864 | 9.625 | 9.675 | 7.441 | 277,173 |
| 2024-11-29 | 9.834 | 9.884 | 9.655 | 9.884 | 7.602 | 294,712 |
| 2024-11-28 | 10.083 | 10.083 | 9.765 | 9.854 | 7.560 | 314,833 |
| 2024-11-27 | 10.451 | 10.481 | 10.113 | 10.123 | 7.766 | 160,214 |
| 2024-11-26 | 10.153 | 10.501 | 10.153 | 10.372 | 7.957 | 103,509 |
| 2024-11-25 | 10.153 | 10.232 | 10.133 | 10.133 | 7.774 | 180,765 |
| 2024-11-22 | 10.252 | 10.252 | 10.133 | 10.222 | 7.843 | 147,948 |
| 2024-11-21 | 10.412 | 10.412 | 10.153 | 10.153 | 7.789 | 156,340 |
| 2024-11-19 | 10.302 | 10.421 | 10.262 | 10.421 | 7.995 | 60,577 |
| 2024-11-18 | 10.421 | 10.431 | 10.262 | 10.302 | 7.904 | 150,422 |
| 2024-11-14 | 10.491 | 10.491 | 10.382 | 10.441 | 8.011 | 105,231 |
| 2024-11-13 | 10.571 | 10.571 | 10.372 | 10.511 | 8.064 | 126,858 |
| 2024-11-12 | 10.680 | 10.680 | 10.511 | 10.521 | 8.072 | 99,205 |
| 2024-11-11 | 10.650 | 10.680 | 10.581 | 10.581 | 8.118 | 3,723,770 |
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.