Itaúsa - Investimentos Itaú SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 10.849 | 10.849 | 10.541 | 10.690 | 8.202 | 224,235 |
| 2024-11-07 | 11.019 | 11.049 | 10.780 | 10.810 | 8.293 | 65,312 |
| 2024-11-06 | 10.909 | 11.029 | 10.820 | 11.029 | 8.461 | 146,118 |
| 2024-11-05 | 10.631 | 11.068 | 10.631 | 10.969 | 8.416 | 584,260 |
| 2024-11-04 | 10.471 | 10.690 | 10.242 | 10.551 | 8.095 | 225,203 |
| 2024-11-01 | 10.531 | 10.591 | 10.441 | 10.441 | 8.011 | 57,134 |
| 2024-10-31 | 10.601 | 10.670 | 10.511 | 10.531 | 8.079 | 94,901 |
| 2024-10-30 | 10.631 | 10.720 | 10.601 | 10.601 | 8.133 | 63,052 |
| 2024-10-29 | 10.740 | 10.780 | 10.670 | 10.680 | 8.194 | 56,489 |
| 2024-10-28 | 10.571 | 10.770 | 10.571 | 10.740 | 8.240 | 149,131 |
| 2024-10-25 | 10.680 | 10.710 | 10.561 | 10.561 | 8.102 | 104,908 |
| 2024-10-24 | 10.611 | 10.740 | 10.571 | 10.670 | 8.186 | 61,976 |
| 2024-10-23 | 10.521 | 10.601 | 10.471 | 10.601 | 8.133 | 88,015 |
| 2024-10-22 | 10.541 | 10.581 | 10.412 | 10.531 | 8.079 | 118,788 |
| 2024-10-21 | 10.611 | 10.611 | 10.521 | 10.541 | 8.087 | 60,255 |
| 2024-10-18 | 10.561 | 10.611 | 10.481 | 10.611 | 8.141 | 32,925 |
| 2024-10-17 | 10.531 | 10.611 | 10.412 | 10.521 | 8.072 | 320,213 |
| 2024-10-16 | 10.551 | 10.601 | 10.531 | 10.531 | 8.079 | 101,142 |
| 2024-10-15 | 10.521 | 10.591 | 10.441 | 10.541 | 8.087 | 232,412 |
| 2024-10-14 | 10.412 | 10.571 | 10.412 | 10.501 | 8.057 | 108,351 |
| 2024-10-11 | 10.531 | 10.531 | 10.412 | 10.441 | 8.011 | 85,110 |
| 2024-10-10 | 10.412 | 10.531 | 10.392 | 10.491 | 8.049 | 99,421 |
| 2024-10-09 | 10.581 | 10.581 | 10.412 | 10.412 | 7.988 | 127,181 |
| 2024-10-08 | 10.690 | 10.690 | 10.601 | 10.611 | 8.141 | 76,932 |
| 2024-10-07 | 10.611 | 10.660 | 10.541 | 10.581 | 8.118 | 122,231 |
| 2024-10-04 | 10.521 | 10.631 | 10.501 | 10.581 | 8.118 | 122,769 |
| 2024-10-03 | 10.859 | 10.859 | 10.501 | 10.501 | 8.057 | 318,922 |
| 2024-10-02 | 10.849 | 10.999 | 10.849 | 10.849 | 8.324 | 176,784 |
| 2024-10-01 | 11.019 | 11.019 | 10.740 | 10.800 | 8.286 | 465,256 |
| 2024-09-30 | 11.068 | 11.108 | 10.949 | 11.029 | 8.461 | 137,188 |
| 2024-09-27 | 11.068 | 11.128 | 10.909 | 11.098 | 8.515 | 145,580 |
| 2024-09-26 | 10.909 | 11.088 | 10.869 | 11.078 | 8.500 | 110,826 |
| 2024-09-25 | 10.820 | 10.909 | 10.800 | 10.909 | 8.370 | 88,661 |
| 2024-09-24 | 10.790 | 10.939 | 10.780 | 10.790 | 8.278 | 71,015 |
| 2024-09-23 | 10.820 | 10.869 | 10.740 | 10.770 | 8.263 | 219,178 |
| 2024-09-20 | 11.009 | 11.049 | 10.859 | 10.859 | 8.331 | 239,191 |
| 2024-09-19 | 11.098 | 11.198 | 11.039 | 11.108 | 8.522 | 137,618 |
| 2024-09-18 | 11.098 | 11.128 | 10.989 | 11.039 | 8.429 | 112,440 |
| 2024-09-17 | 11.148 | 11.148 | 11.049 | 11.098 | 8.475 | 40,457 |
| 2024-09-16 | 11.098 | 11.158 | 11.098 | 11.118 | 8.490 | 89,306 |
| 2024-09-13 | 11.198 | 11.228 | 11.059 | 11.118 | 8.490 | 114,915 |
| 2024-09-12 | 11.198 | 11.198 | 11.068 | 11.158 | 8.520 | 80,698 |
| 2024-09-11 | 11.208 | 11.228 | 11.088 | 11.158 | 8.520 | 161,720 |
| 2024-09-10 | 11.138 | 11.198 | 11.068 | 11.188 | 8.543 | 98,667 |
| 2024-09-09 | 11.118 | 11.208 | 11.068 | 11.138 | 8.505 | 98,022 |
| 2024-09-06 | 11.168 | 11.188 | 11.059 | 11.128 | 8.498 | 63,052 |
| 2024-09-05 | 11.128 | 11.148 | 11.049 | 11.108 | 8.482 | 107,598 |
| 2024-09-04 | 10.999 | 11.228 | 10.999 | 11.218 | 8.566 | 119,434 |
| 2024-09-03 | 10.849 | 11.019 | 10.810 | 11.019 | 8.414 | 146,441 |
| 2024-09-02 | 10.919 | 10.939 | 10.830 | 10.859 | 8.292 | 109,965 |
| 2024-08-30 | 10.969 | 10.969 | 10.810 | 10.869 | 8.300 | 110,718 |
| 2024-08-29 | 11.088 | 11.108 | 10.969 | 10.969 | 8.362 | 102,649 |
| 2024-08-28 | 10.889 | 11.118 | 10.830 | 11.108 | 8.468 | 124,168 |
| 2024-08-27 | 10.949 | 10.949 | 10.840 | 10.889 | 8.301 | 44,545 |
| 2024-08-26 | 10.909 | 10.969 | 10.849 | 10.929 | 8.331 | 49,387 |
| 2024-08-23 | 10.909 | 11.029 | 10.889 | 10.909 | 8.316 | 291,161 |
| 2024-08-22 | 10.969 | 10.969 | 10.800 | 10.869 | 8.286 | 82,312 |
| 2024-08-21 | 11.039 | 11.039 | 10.869 | 10.969 | 8.362 | 169,467 |
| 2024-08-20 | 11.039 | 11.049 | 10.949 | 11.029 | 8.407 | 256,514 |
| 2024-08-19 | 10.889 | 11.029 | 10.879 | 11.029 | 8.407 | 568,227 |
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.