Itaúsa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.91	13.01	12.26	12.36	12.36	-4.26%	47,019,000
Dec 4, 2025	12.62	12.91	12.58	12.91	12.91	2.79%	41,172,200
Dec 3, 2025	12.58	12.62	12.45	12.56	12.56	0.16%	30,890,300
Dec 2, 2025	12.33	12.54	12.30	12.54	12.54	2.45%	42,910,500
Dec 1, 2025	12.45	12.45	12.18	12.24	12.24	-0.73%	62,515,300
Nov 28, 2025	12.14	12.39	12.05	12.33	12.31	2.49%	54,269,800
Nov 27, 2025	12.08	12.09	11.99	12.03	12.01	-0.58%	11,260,000
Nov 26, 2025	11.85	12.14	11.85	12.10	12.08	2.46%	26,167,500
Nov 25, 2025	11.83	11.89	11.74	11.81	11.79	-	24,296,000
Nov 24, 2025	11.77	11.90	11.74	11.81	11.79	0.25%	26,904,700
Nov 21, 2025	11.79	11.82	11.68	11.78	11.76	0.26%	16,701,600
Nov 19, 2025	11.80	11.85	11.73	11.75	11.73	-0.76%	20,049,300
Nov 18, 2025	11.85	11.91	11.76	11.84	11.82	-0.67%	25,730,900
Nov 17, 2025	11.96	11.98	11.82	11.92	11.90	-0.33%	20,922,700
Nov 14, 2025	11.95	12.03	11.88	11.96	11.94	0.17%	18,866,600
Nov 13, 2025	11.87	12.05	11.85	11.94	11.92	0.59%	38,692,800
Nov 12, 2025	12.15	12.17	11.83	11.87	11.85	-2.30%	42,104,600
Nov 11, 2025	11.90	12.18	11.89	12.15	12.13	2.70%	52,572,100
Nov 10, 2025	11.84	11.88	11.79	11.83	11.81	0.17%	32,154,900
Nov 7, 2025	11.83	11.84	11.67	11.81	11.79	-0.25%	21,177,400
Nov 6, 2025	11.80	11.94	11.76	11.84	11.82	0.34%	29,320,000
Nov 5, 2025	11.75	11.80	11.54	11.80	11.78	0.51%	43,276,400
Nov 4, 2025	11.76	11.84	11.68	11.74	11.72	-0.34%	20,185,600
Nov 3, 2025	11.71	11.81	11.67	11.78	11.76	1.12%	23,542,100
Oct 31, 2025	11.56	11.66	11.55	11.65	11.63	0.95%	28,539,400
Oct 30, 2025	11.52	11.63	11.48	11.54	11.52	-0.43%	19,530,200
Oct 29, 2025	11.41	11.61	11.37	11.59	11.57	2.02%	31,081,500
Oct 28, 2025	11.33	11.37	11.29	11.36	11.34	0.35%	15,234,000
Oct 27, 2025	11.37	11.42	11.31	11.32	11.30	0.35%	15,342,800
Oct 24, 2025	11.30	11.38	11.25	11.28	11.26	0.36%	11,225,700
Oct 23, 2025	11.28	11.33	11.16	11.24	11.22	-	11,452,500
Oct 22, 2025	11.13	11.24	11.11	11.24	11.22	1.08%	20,815,300
Oct 21, 2025	11.22	11.28	11.12	11.12	11.10	-0.98%	16,727,300
Oct 20, 2025	11.01	11.28	11.00	11.23	11.21	2.09%	29,459,200
Oct 17, 2025	10.92	11.05	10.88	11.00	10.98	0.18%	21,969,300
Oct 16, 2025	10.96	11.10	10.88	10.98	10.96	-0.27%	13,636,200
Oct 15, 2025	10.93	11.07	10.88	11.01	10.99	-	26,595,900
Oct 14, 2025	10.97	11.15	10.96	11.01	10.99	0.09%	29,390,100
Oct 13, 2025	10.97	11.05	10.95	11.00	10.98	0.46%	10,125,400
Oct 10, 2025	11.05	11.05	10.88	10.95	10.93	-0.27%	17,632,000
Oct 9, 2025	11.08	11.12	10.96	10.98	10.96	-0.45%	13,559,700
Oct 8, 2025	11.00	11.09	10.97	11.03	11.01	0.73%	23,814,600
Oct 7, 2025	11.15	11.16	10.95	10.95	10.93	-1.97%	49,505,700
Oct 6, 2025	11.26	11.27	11.11	11.17	11.15	-0.45%	20,259,100
Oct 3, 2025	11.16	11.24	11.12	11.22	11.20	0.54%	22,792,500
Oct 2, 2025	11.30	11.38	11.13	11.16	11.14	-1.24%	20,004,300
Oct 1, 2025	11.52	11.58	11.26	11.30	11.28	-1.48%	19,647,100
Sep 30, 2025	11.55	11.64	11.45	11.47	11.45	0.09%	40,471,900
Sep 29, 2025	11.49	11.61	11.46	11.46	11.44	0.70%	19,536,400
Sep 26, 2025	11.34	11.40	11.30	11.38	11.36	0.80%	9,324,100