São Paulo - Delayed Quote BRL

Itaúsa S.A. (ITSA4.SA)

9.57 -0.02 (-0.21%)
At close: 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.57 9.63 9.53 9.57 9.57 16,807,800
Apr 23, 2024 9.46 9.69 9.46 9.59 9.59 22,153,700
Apr 22, 2024 9.55 9.59 9.45 9.52 9.52 14,231,500
Apr 19, 2024 9.54 9.60 9.50 9.53 9.53 14,633,800
Apr 18, 2024 9.55 9.64 9.43 9.54 9.54 22,639,400
Apr 17, 2024 9.61 9.64 9.50 9.55 9.55 23,210,400
Apr 16, 2024 9.68 9.70 9.56 9.59 9.59 21,501,400
Apr 15, 2024 9.89 9.92 9.66 9.73 9.73 20,823,100
Apr 12, 2024 9.97 9.98 9.86 9.90 9.90 12,322,000
Apr 11, 2024 9.98 10.04 9.90 10.01 10.01 18,931,300
Apr 10, 2024 10.20 10.21 9.95 10.01 10.01 18,577,000
Apr 9, 2024 10.11 10.25 10.10 10.21 10.21 11,269,100
Apr 8, 2024 10.02 10.16 9.99 10.10 10.10 20,111,600
Apr 5, 2024 10.06 10.08 9.91 9.99 9.99 17,702,500
Apr 4, 2024 10.20 10.31 10.00 10.05 10.05 22,398,900
Apr 3, 2024 10.18 10.22 10.06 10.18 10.18 14,824,100
Apr 2, 2024 10.20 10.23 10.11 10.18 10.18 16,861,800
Apr 1, 2024 10.50 10.55 10.17 10.22 10.22 16,297,100
Mar 28, 2024 10.50 10.53 10.38 10.50 10.50 16,530,900
Mar 27, 2024 10.39 10.49 10.29 10.48 10.48 12,344,100
Mar 26, 2024 10.23 10.39 10.22 10.39 10.39 15,244,700
Mar 25, 2024 10.32 10.32 10.21 10.25 10.25 18,163,600
Mar 22, 2024 0.07 Dividend
Mar 22, 2024 10.45 10.49 10.30 10.35 10.35 11,735,700
Mar 21, 2024 10.71 10.72 10.49 10.58 10.51 16,404,100
Mar 20, 2024 10.62 10.73 10.58 10.73 10.66 15,748,700
Mar 19, 2024 10.66 10.71 10.56 10.59 10.52 8,340,200
Mar 18, 2024 10.68 10.78 10.61 10.65 10.58 11,613,200
Mar 15, 2024 10.72 10.79 10.65 10.66 10.59 49,834,500
Mar 14, 2024 10.70 10.74 10.60 10.70 10.63 14,540,600
Mar 13, 2024 10.55 10.74 10.52 10.70 10.63 18,305,400
Mar 12, 2024 10.49 10.59 10.44 10.57 10.50 17,672,200
Mar 11, 2024 10.40 10.50 10.38 10.44 10.37 14,238,400
Mar 8, 2024 10.30 10.47 10.28 10.43 10.36 14,096,100
Mar 7, 2024 10.40 10.47 10.26 10.33 10.26 12,144,100
Mar 6, 2024 10.32 10.47 10.30 10.41 10.34 25,695,400
Mar 5, 2024 10.28 10.37 10.25 10.28 10.21 14,915,200
Mar 4, 2024 10.30 10.32 10.23 10.27 10.20 10,144,400
Mar 1, 2024 0.02 Dividend
Mar 1, 2024 10.30 10.36 10.24 10.30 10.23 9,560,800
Feb 29, 2024 10.51 10.53 10.22 10.30 10.21 28,162,700
Feb 28, 2024 10.46 10.58 10.42 10.54 10.45 19,676,500
Feb 27, 2024 10.35 10.51 10.33 10.50 10.41 18,089,600
Feb 26, 2024 10.32 10.40 10.26 10.31 10.22 20,967,900
Feb 23, 2024 0.30 Dividend
Feb 23, 2024 10.43 10.44 10.19 10.32 10.23 37,040,500
Feb 22, 2024 10.78 10.84 10.66 10.75 10.36 38,051,200
Feb 21, 2024 10.87 10.91 10.65 10.72 10.33 18,884,200
Feb 20, 2024 10.69 10.94 10.63 10.86 10.46 35,548,200
Feb 19, 2024 10.46 10.57 10.44 10.54 10.15 12,006,600
Feb 16, 2024 10.44 10.51 10.39 10.46 10.08 18,477,900
Feb 15, 2024 10.40 10.46 10.35 10.42 10.04 14,267,300
Feb 14, 2024 10.34 10.41 10.30 10.36 9.98 12,786,200
Feb 9, 2024 10.34 10.44 10.30 10.37 9.99 17,723,300
Feb 8, 2024 10.48 10.53 10.29 10.33 9.95 23,663,100
Feb 7, 2024 10.50 10.55 10.38 10.47 10.09 18,513,200
Feb 6, 2024 10.16 10.58 10.15 10.55 10.16 35,299,500
Feb 5, 2024 10.00 10.17 9.98 10.15 9.78 17,922,000
Feb 2, 2024 9.99 10.04 9.82 9.98 9.61 25,446,700
Feb 1, 2024 10.00 10.08 9.82 9.99 9.62 22,177,500
Jan 31, 2024 9.93 10.17 9.90 10.00 9.63 21,939,100
Jan 30, 2024 9.95 9.97 9.86 9.89 9.53 27,913,100
Jan 29, 2024 10.00 10.04 9.91 9.93 9.57 10,130,500
Jan 26, 2024 9.96 10.06 9.93 10.01 9.64 16,850,900
Jan 25, 2024 9.96 10.00 9.91 9.94 9.58 14,592,900
Jan 24, 2024 10.09 10.18 9.90 9.96 9.60 20,682,000
Jan 23, 2024 9.96 10.09 9.89 10.05 9.68 30,001,500
Jan 22, 2024 10.04 10.07 9.83 9.91 9.55 10,168,000
Jan 19, 2024 9.99 10.04 9.94 10.04 9.67 13,732,900
Jan 18, 2024 10.09 10.10 9.98 9.99 9.62 22,394,100
Jan 17, 2024 10.03 10.13 10.02 10.08 9.71 20,677,200
Jan 16, 2024 10.15 10.19 10.05 10.05 9.68 27,879,100
Jan 15, 2024 10.15 10.22 10.10 10.22 9.85 9,958,800
Jan 12, 2024 10.08 10.18 10.00 10.15 9.78 13,867,400
Jan 11, 2024 10.11 10.18 10.04 10.10 9.73 13,242,500
Jan 10, 2024 10.20 10.22 10.11 10.15 9.78 9,474,800
Jan 9, 2024 10.13 10.21 10.06 10.18 9.81 13,708,500
Jan 8, 2024 10.23 10.25 10.13 10.16 9.79 15,826,100
Jan 5, 2024 10.02 10.29 10.00 10.23 9.86 27,054,600
Jan 4, 2024 10.15 10.18 9.96 10.02 9.65 25,078,600
Jan 3, 2024 10.15 10.25 10.12 10.15 9.78 18,182,000
Jan 2, 2024 10.31 10.32 10.13 10.17 9.80 16,813,400
Dec 28, 2023 10.36 10.40 10.30 10.37 9.99 23,414,900
Dec 27, 2023 10.25 10.40 10.23 10.36 9.98 19,380,500
Dec 26, 2023 10.25 10.29 10.19 10.28 9.90 13,047,500
Dec 22, 2023 10.12 10.25 10.10 10.25 9.87 13,166,900
Dec 21, 2023 10.06 10.13 10.02 10.10 9.73 12,638,200
Dec 20, 2023 10.09 10.13 10.00 10.02 9.65 17,405,900
Dec 19, 2023 0.08 Dividend
Dec 19, 2023 10.11 10.18 10.05 10.12 9.75 20,499,300
Dec 18, 2023 10.15 10.20 10.05 10.14 9.69 26,597,900
Dec 15, 2023 10.15 10.19 9.98 10.14 9.69 62,259,900
Dec 14, 2023 10.12 10.16 10.02 10.13 9.68 25,168,700
Dec 13, 2023 9.72 10.12 9.69 10.01 9.57 30,166,300
Dec 12, 2023 9.77 9.79 9.69 9.72 9.29 10,793,400
Dec 11, 2023 9.80 9.83 9.72 9.77 9.34 14,131,100
Dec 8, 2023 9.73 9.86 9.67 9.86 9.42 14,434,100
Dec 7, 2023 9.67 9.73 9.64 9.73 9.30 11,717,000
Dec 6, 2023 9.85 9.88 9.61 9.65 9.22 16,421,900
Dec 5, 2023 9.74 9.87 9.70 9.83 9.40 18,909,200
Dec 4, 2023 9.74 9.82 9.69 9.74 9.31 16,317,600
Dec 1, 2023 0.02 Dividend
Dec 1, 2023 9.73 9.75 9.64 9.75 9.32 26,585,200
Nov 30, 2023 9.56 9.80 9.55 9.75 9.30 52,127,400
Nov 29, 2023 9.56 9.62 9.50 9.55 9.11 15,875,400
Nov 28, 2023 105:100 Stock Splits
Nov 28, 2023 9.48 9.55 9.40 9.52 9.08 22,271,400
Nov 27, 2023 9.51 9.52 9.41 9.50 9.05 19,494,720
Nov 24, 2023 9.48 9.51 9.35 9.43 8.99 21,406,980
Nov 23, 2023 9.49 9.50 9.39 9.49 9.05 22,092,735
Nov 22, 2023 9.52 9.59 9.35 9.43 8.99 35,189,070
Nov 21, 2023 9.46 9.50 9.41 9.47 9.03 17,776,185
Nov 20, 2023 9.40 9.54 9.34 9.47 9.03 24,479,385
Nov 17, 2023 9.43 9.48 9.34 9.37 8.94 23,925,825
Nov 16, 2023 9.21 9.44 9.20 9.40 8.96 30,416,505
Nov 14, 2023 9.07 9.27 8.99 9.23 8.80 36,125,250
Nov 13, 2023 8.99 9.02 8.90 8.99 8.57 15,286,740
Nov 10, 2023 8.90 9.06 8.89 8.99 8.57 13,193,040
Nov 9, 2023 8.91 8.93 8.82 8.89 8.47 13,850,655
Nov 8, 2023 8.87 8.92 8.82 8.88 8.46 12,125,295
Nov 7, 2023 8.68 8.94 8.63 8.87 8.45 23,475,375
Nov 6, 2023 8.69 8.70 8.56 8.69 8.28 18,241,125
Nov 3, 2023 8.49 8.68 8.47 8.63 8.23 25,818,450
Nov 1, 2023 8.25 8.38 8.21 8.32 7.94 25,270,770
Oct 31, 2023 8.24 8.28 8.18 8.23 7.85 22,770,930
Oct 30, 2023 8.34 8.37 8.22 8.23 7.85 16,929,150
Oct 27, 2023 8.48 8.50 8.29 8.31 7.93 18,441,255
Oct 26, 2023 8.33 8.50 8.30 8.48 8.08 19,546,275
Oct 25, 2023 8.41 8.54 8.30 8.30 7.91 14,485,065
Oct 24, 2023 8.36 8.41 8.30 8.36 7.97 17,296,335
Oct 23, 2023 8.34 8.42 8.29 8.31 7.93 11,720,730
Oct 20, 2023 0.05 Dividend
Oct 20, 2023 8.32 8.45 8.29 8.32 7.94 14,127,750
Oct 19, 2023 8.31 8.49 8.30 8.38 7.94 15,628,305
Oct 18, 2023 8.35 8.44 8.29 8.33 7.90 28,938,105
Oct 17, 2023 8.53 8.54 8.40 8.42 7.98 20,583,465
Oct 16, 2023 8.57 8.62 8.52 8.60 8.15 16,338,000
Oct 13, 2023 8.72 8.72 8.51 8.51 8.07 24,441,375
Oct 11, 2023 8.58 8.72 8.55 8.71 8.26 25,856,040
Oct 10, 2023 8.50 8.60 8.47 8.58 8.13 21,042,420
Oct 9, 2023 8.50 8.51 8.39 8.47 8.03 19,576,095
Oct 6, 2023 8.38 8.63 8.37 8.56 8.12 34,403,565
Oct 5, 2023 8.47 8.61 8.43 8.50 8.05 21,546,945
Oct 4, 2023 8.41 8.54 8.37 8.47 8.03 28,694,085
Oct 3, 2023 8.47 8.48 8.37 8.39 7.95 34,173,720
Oct 2, 2023 8.61 8.62 8.46 8.48 8.04 23,749,110
Sep 29, 2023 8.66 8.68 8.56 8.62 8.17 13,810,335
Sep 28, 2023 8.42 8.61 8.40 8.59 8.14 27,747,405
Sep 27, 2023 8.50 8.55 8.38 8.45 8.01 16,479,015
Sep 26, 2023 8.63 8.65 8.49 8.49 8.04 16,607,640
Sep 25, 2023 8.57 8.70 8.55 8.63 8.18 17,194,275
Sep 22, 2023 0.11 Dividend
Sep 22, 2023 8.70 8.71 8.53 8.58 8.13 21,413,070
Sep 21, 2023 8.87 8.88 8.74 8.76 8.20 22,002,855
Sep 20, 2023 8.88 9.02 8.87 8.94 8.37 16,941,225
Sep 19, 2023 8.90 8.93 8.84 8.87 8.30 15,370,215
Sep 18, 2023 8.94 9.03 8.90 8.90 8.33 18,289,950
Sep 15, 2023 8.90 8.94 8.83 8.89 8.32 29,275,470
Sep 14, 2023 8.85 8.96 8.82 8.90 8.33 33,379,500
Sep 13, 2023 8.84 8.94 8.81 8.83 8.26 20,403,915
Sep 12, 2023 8.83 8.90 8.76 8.83 8.26 13,858,845
Sep 11, 2023 8.63 8.86 8.61 8.79 8.23 20,847,960
Sep 8, 2023 8.57 8.67 8.52 8.58 8.03 19,532,730
Sep 6, 2023 8.70 8.71 8.55 8.58 8.03 27,816,810
Sep 5, 2023 8.76 8.83 8.69 8.69 8.13 18,292,680
Sep 4, 2023 8.90 8.93 8.80 8.80 8.24 10,174,185
Sep 1, 2023 8.79 8.94 8.76 8.90 8.33 22,945,755
Aug 31, 2023 8.97 8.97 8.80 8.80 8.24 28,668,990
Aug 30, 2023 9.12 9.14 8.94 8.99 8.41 14,215,740
Aug 29, 2023 9.09 9.17 9.04 9.12 8.54 18,464,040
Aug 28, 2023 8.91 9.06 8.84 9.04 8.46 37,868,985
Aug 25, 2023 8.98 9.01 8.87 8.90 8.33 55,995,030
Aug 24, 2023 9.07 9.08 8.94 8.99 8.41 16,951,515
Aug 23, 2023 8.93 9.13 8.90 9.10 8.52 26,252,520
Aug 22, 2023 8.81 8.98 8.80 8.93 8.36 27,189,225
Aug 21, 2023 8.90 8.91 8.76 8.79 8.23 38,230,395
Aug 18, 2023 0.02 Dividend
Aug 18, 2023 8.88 8.95 8.81 8.92 8.35 14,265,510
Aug 17, 2023 9.00 9.05 8.87 8.90 8.31 23,912,609
Aug 16, 2023 9.00 9.13 8.97 8.97 8.38 54,221,562
Aug 15, 2023 9.08 9.09 8.99 9.04 8.44 32,045,933
Aug 14, 2023 9.04 9.10 9.01 9.07 8.46 23,698,452
Aug 11, 2023 9.01 9.15 8.98 9.10 8.50 21,682,888
Aug 10, 2023 9.03 9.15 8.99 9.03 8.43 18,412,329
Aug 9, 2023 9.13 9.13 8.91 9.02 8.42 23,442,750
Aug 8, 2023 9.18 9.20 9.05 9.17 8.56 30,036,696
Aug 7, 2023 9.27 9.35 9.18 9.26 8.64 17,681,918
Aug 4, 2023 9.33 9.43 9.21 9.26 8.64 20,661,979
Aug 3, 2023 9.36 9.50 9.28 9.33 8.71 26,332,972
Aug 2, 2023 9.27 9.40 9.26 9.34 8.72 25,404,010
Aug 1, 2023 9.27 9.36 9.19 9.29 8.68 27,153,644
Jul 31, 2023 9.35 9.40 9.28 9.31 8.69 17,929,606
Jul 28, 2023 9.21 9.35 9.16 9.30 8.69 15,381,866
Jul 27, 2023 9.30 9.30 9.13 9.18 8.57 32,415,409
Jul 26, 2023 0.05 Dividend
Jul 26, 2023 9.36 9.38 9.24 9.30 8.69 41,929,418
Jul 25, 2023 9.41 9.57 9.31 9.39 8.72 82,705,910
Jul 24, 2023 9.39 9.47 9.25 9.31 8.65 21,702,290
Jul 21, 2023 9.27 9.44 9.24 9.38 8.71 26,730,497
Jul 20, 2023 9.17 9.24 9.13 9.22 8.56 17,497,918
Jul 19, 2023 9.20 9.28 9.09 9.16 8.51 26,111,434
Jul 18, 2023 9.26 9.36 9.17 9.25 8.59 16,848,382
Jul 17, 2023 9.09 9.30 9.07 9.27 8.61 11,293,694
Jul 14, 2023 9.21 9.25 9.10 9.13 8.48 13,294,600
Jul 13, 2023 9.11 9.30 9.06 9.22 8.56 14,063,921
Jul 12, 2023 9.12 9.17 9.05 9.10 8.46 10,642,471
Jul 11, 2023 9.19 9.20 8.98 9.10 8.46 17,546,633
Jul 10, 2023 9.26 9.28 9.14 9.22 8.56 12,419,942
Jul 7, 2023 9.15 9.33 9.09 9.24 8.58 12,573,890
Jul 6, 2023 9.28 9.32 9.09 9.11 8.46 14,493,711
Jul 5, 2023 9.14 9.37 9.13 9.31 8.65 29,279,291
Jul 4, 2023 9.28 9.30 9.14 9.16 8.51 8,401,890
Jul 3, 2023 9.20 9.31 9.13 9.28 8.62 22,935,142
Jun 30, 2023 9.15 9.26 9.12 9.14 8.49 20,130,435
Jun 29, 2023 8.98 9.15 8.98 9.10 8.46 13,365,986
Jun 28, 2023 9.01 9.08 8.96 8.97 8.33 14,852,642
Jun 27, 2023 9.16 9.21 9.02 9.07 8.42 19,582,126
Jun 26, 2023 9.15 9.22 9.08 9.16 8.51 11,518,289
Jun 23, 2023 0.11 Dividend
Jun 23, 2023 9.20 9.22 9.08 9.16 8.51 13,379,272
Jun 22, 2023 9.29 9.35 9.21 9.27 8.50 16,900,894
Jun 21, 2023 9.29 9.44 9.28 9.38 8.61 20,038,382
Jun 20, 2023 9.26 9.32 9.19 9.30 8.54 17,204,573
Jun 19, 2023 9.19 9.30 9.16 9.27 8.50 12,201,145
Jun 16, 2023 9.12 9.28 9.08 9.15 8.40 46,411,318
Jun 15, 2023 8.98 9.20 8.94 9.13 8.38 36,141,065
Jun 14, 2023 8.90 9.03 8.85 8.97 8.23 47,192,554
Jun 13, 2023 8.79 8.91 8.74 8.87 8.14 27,811,404
Jun 12, 2023 8.74 8.83 8.72 8.79 8.07 37,827,643
Jun 9, 2023 8.67 8.77 8.62 8.75 8.03 25,220,537
Jun 7, 2023 8.70 8.70 8.55 8.64 7.93 35,494,587
Jun 6, 2023 8.64 8.74 8.60 8.62 7.91 30,346,807
Jun 5, 2023 8.66 8.66 8.55 8.62 7.91 10,825,416
Jun 2, 2023 8.53 8.66 8.51 8.63 7.92 28,846,232
Jun 1, 2023 0.02 Dividend
Jun 1, 2023 8.34 8.46 8.29 8.43 7.74 21,554,774
May 31, 2023 8.36 8.43 8.30 8.33 7.62 30,922,004
May 30, 2023 8.58 8.58 8.36 8.42 7.71 24,898,089
May 29, 2023 8.49 8.54 8.43 8.51 7.79 10,414,184
May 26, 2023 8.63 8.69 8.46 8.52 7.80 15,648,112
May 25, 2023 8.54 8.62 8.48 8.56 7.84 21,953,985
May 24, 2023 8.43 8.52 8.39 8.44 7.73 18,620,159
May 23, 2023 8.42 8.56 8.38 8.45 7.74 16,455,920
May 22, 2023 8.42 8.54 8.38 8.41 7.70 17,834,074
May 19, 2023 8.52 8.54 8.41 8.47 7.75 45,980,052
May 18, 2023 8.51 8.54 8.37 8.53 7.80 26,494,302
May 17, 2023 8.55 8.63 8.49 8.54 7.82 15,607,727
May 16, 2023 8.53 8.65 8.45 8.52 7.80 14,980,440
May 15, 2023 8.51 8.56 8.45 8.54 7.81 30,202,454
May 12, 2023 8.46 8.53 8.41 8.50 7.78 15,543,301
May 11, 2023 8.44 8.59 8.41 8.54 7.81 20,287,230
May 10, 2023 8.37 8.48 8.30 8.46 7.74 20,413,974
May 9, 2023 8.33 8.48 8.32 8.39 7.68 20,238,093
May 8, 2023 8.32 8.46 8.30 8.35 7.64 17,806,236
May 5, 2023 8.08 8.35 8.05 8.29 7.59 34,759,325
May 4, 2023 7.98 8.10 7.89 8.04 7.36 27,955,862
May 3, 2023 7.94 7.99 7.90 7.94 7.27 16,752,850
May 2, 2023 8.22 8.25 7.88 7.95 7.28 32,693,992
Apr 28, 2023 8.18 8.26 8.07 8.23 7.54 30,479,666
Apr 27, 2023 8.06 8.15 8.04 8.15 7.46 18,621,846
Apr 26, 2023 8.16 8.16 8.01 8.04 7.36 27,052,523
Apr 25, 2023 8.09 8.16 8.08 8.15 7.46 28,663,814
Apr 24, 2023 8.07 8.22 8.04 8.13 7.44 27,391,315

Related Tickers

MOAR3.SA Monteiro Aranha S.A.
388.80
0.00%
 
0087.HK Swire Pacific Limited
10.100
+2.54%
 
F9D.SI Boustead Singapore Limited
0.9650
+0.52%
 
J36.SI Jardine Matheson Holdings Limited
38.16
+0.66%
 
C07.SI Jardine Cycle & Carriage Limited
26.38
-0.98%
 
GTII Global Tech Industries Group, Inc.
0.1672
-1.65%
 
EFSH 1847 Holdings LLC
2.8400
+1.79%
 
HON Honeywell International Inc.
194.79
-0.70%