Itaúsa - Investimentos Itaú SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.640 | 15.830 | 15.470 | 15.500 | 15.500 | 116,500 |
| 2026-10-15 | 15.690 | 15.810 | 15.440 | 15.630 | 15.630 | 279,400 |
| 2026-10-14 | 15.950 | 15.970 | 15.560 | 15.850 | 15.850 | 148,500 |
| 2026-10-13 | 16.250 | 16.250 | 15.920 | 15.970 | 15.970 | 128,300 |
| 2026-10-09 | 16.140 | 16.380 | 16.070 | 16.300 | 16.300 | 258,000 |
| 2026-10-08 | 16.020 | 16.220 | 15.850 | 16.140 | 16.140 | 127,200 |
| 2026-10-07 | 16.360 | 16.460 | 15.940 | 16.040 | 16.040 | 266,500 |
| 2026-10-06 | 16.220 | 16.600 | 16.160 | 16.360 | 16.360 | 317,000 |
| 2026-10-05 | 15.220 | 16.390 | 15.220 | 16.120 | 16.120 | 676,300 |
| 2026-10-02 | 14.750 | 14.880 | 14.420 | 14.790 | 14.790 | 209,000 |
| 2026-10-01 | 14.770 | 14.780 | 14.450 | 14.610 | 14.610 | 118,300 |
| 2026-09-30 | 14.380 | 14.810 | 14.380 | 14.770 | 14.770 | 194,600 |
| 2026-09-29 | 14.170 | 14.340 | 14.130 | 14.220 | 14.220 | 94,600 |
| 2026-09-28 | 14.140 | 14.230 | 14.050 | 14.100 | 14.100 | 302,300 |
| 2026-09-25 | 14.110 | 14.240 | 14.010 | 14.200 | 14.200 | 51,400 |
| 2026-09-24 | 14.200 | 14.250 | 14.050 | 14.150 | 14.150 | 77,600 |
| 2026-09-23 | 14.350 | 14.440 | 14.140 | 14.200 | 14.200 | 88,200 |
| 2026-09-22 | 14.430 | 14.430 | 14.200 | 14.360 | 14.360 | 163,300 |
| 2026-09-21 | 14.160 | 14.500 | 14.150 | 14.500 | 14.500 | 195,700 |
| 2026-09-18 | 14.230 | 14.290 | 14.080 | 14.170 | 14.170 | 80,600 |
| 2026-09-17 | 14.230 | 14.320 | 14.020 | 14.200 | 14.200 | 103,800 |
| 2026-09-16 | 14.130 | 14.240 | 14.050 | 14.220 | 14.220 | 112,000 |
| 2026-09-15 | 14.190 | 14.240 | 14.010 | 14.010 | 14.010 | 172,200 |
| 2026-09-14 | 14.200 | 14.220 | 14.000 | 14.220 | 14.220 | 124,000 |
| 2026-09-11 | 14.240 | 14.320 | 14.180 | 14.210 | 14.210 | 139,700 |
| 2026-09-10 | 14.120 | 14.340 | 14.010 | 14.240 | 14.240 | 184,900 |
| 2026-09-09 | 14.310 | 14.310 | 14.060 | 14.060 | 14.060 | 100,400 |
| 2026-09-08 | 14.250 | 14.590 | 14.230 | 14.360 | 14.360 | 237,800 |
| 2026-09-04 | 14.040 | 14.160 | 13.880 | 14.060 | 14.060 | 66,700 |
| 2026-09-03 | 13.970 | 14.310 | 13.970 | 14.040 | 14.040 | 162,300 |
| 2026-09-02 | 13.570 | 14.000 | 13.550 | 13.930 | 13.930 | 132,100 |
| 2026-09-01 | 13.660 | 13.700 | 13.430 | 13.570 | 13.570 | 129,300 |
| 2026-08-31 | 13.460 | 13.620 | 13.460 | 13.570 | 13.546 | 126,800 |
| 2026-08-28 | 13.300 | 13.450 | 13.280 | 13.450 | 13.426 | 158,300 |
| 2026-08-27 | 13.310 | 13.310 | 13.170 | 13.310 | 13.286 | 75,300 |
| 2026-08-26 | 13.260 | 13.450 | 13.210 | 13.210 | 13.186 | 77,800 |
| 2026-08-25 | 13.060 | 13.260 | 13.000 | 13.260 | 13.236 | 114,500 |
| 2026-08-24 | 12.960 | 13.160 | 12.810 | 13.000 | 12.977 | 132,500 |
| 2026-08-21 | 12.620 | 13.040 | 12.620 | 12.950 | 12.927 | 87,800 |
| 2026-08-20 | 12.750 | 12.780 | 12.560 | 12.600 | 12.577 | 159,700 |
| 2026-08-19 | 12.780 | 12.900 | 12.630 | 12.750 | 12.727 | 140,100 |
| 2026-08-18 | 12.700 | 12.780 | 12.640 | 12.670 | 12.647 | 105,100 |
| 2026-08-17 | 12.630 | 12.870 | 12.610 | 12.650 | 12.627 | 278,000 |
| 2026-08-14 | 12.680 | 12.680 | 12.400 | 12.630 | 12.607 | 141,400 |
| 2026-08-13 | 12.620 | 12.720 | 12.540 | 12.680 | 12.657 | 199,600 |
| 2026-08-12 | 12.900 | 12.940 | 12.550 | 12.550 | 12.527 | 211,400 |
| 2026-08-11 | 13.260 | 13.270 | 12.720 | 12.720 | 12.697 | 186,400 |
| 2026-08-10 | 13.350 | 13.390 | 13.200 | 13.230 | 13.206 | 95,200 |
| 2026-08-07 | 13.640 | 13.670 | 13.260 | 13.400 | 13.376 | 117,300 |
| 2026-08-06 | 13.800 | 13.850 | 13.620 | 13.650 | 13.625 | 68,900 |
| 2026-08-05 | 13.780 | 14.090 | 13.780 | 13.850 | 13.825 | 112,200 |
| 2026-08-04 | 13.970 | 14.150 | 13.730 | 13.770 | 13.745 | 120,700 |
| 2026-08-03 | 13.920 | 14.030 | 13.800 | 13.900 | 13.875 | 114,100 |
| 2026-07-31 | 13.810 | 13.950 | 13.810 | 13.920 | 13.895 | 58,200 |
| 2026-07-30 | 13.550 | 13.800 | 13.540 | 13.780 | 13.755 | 45,200 |
| 2026-07-29 | 13.970 | 13.970 | 13.530 | 13.530 | 13.506 | 159,600 |
| 2026-07-28 | 13.920 | 14.080 | 13.730 | 13.840 | 13.815 | 129,300 |
| 2026-07-27 | 13.650 | 13.820 | 13.560 | 13.740 | 13.715 | 169,100 |
| 2026-07-24 | 13.740 | 13.740 | 13.600 | 13.650 | 13.625 | 41,900 |
| 2026-07-23 | 13.730 | 13.850 | 13.700 | 13.780 | 13.755 | 53,400 |
Page 1 of 21 · 1,250 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.