Australia markets closed

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
10.25+0.03 (+0.29%)
At close: 05:07PM BRT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 202410.2210.2710.1910.2510.2521,967,500
15 July 202410.2210.2510.1610.2210.2218,683,600
12 July 202410.1410.2110.0810.2110.2122,080,800
11 July 202410.1210.1610.0910.1610.1616,364,300
10 July 20249.9910.119.9610.1110.1129,051,300
09 July 20249.889.979.849.979.9713,752,800
08 July 20249.959.969.859.919.9116,748,500
05 July 202410.0210.039.859.959.9516,301,900
04 July 202410.1010.109.9610.0010.0010,016,400
03 July 20249.8810.059.869.979.9714,958,600
02 July 20249.779.869.759.839.8317,816,800
01 July 20249.809.919.729.759.7516,583,200
28 June 20249.839.879.719.829.8224,091,300
27 June 20249.869.929.789.849.8416,679,400
26 June 20249.849.889.709.859.8519,983,400
25 June 20249.859.969.829.909.9026,516,200
24 June 20249.709.939.689.889.8845,941,000
21 June 20249.689.829.659.689.6847,992,300
21 June 20240.0946 Dividend
20 June 20249.869.889.769.809.7117,298,100
19 June 20249.719.839.649.819.7214,162,100
18 June 20249.649.759.629.719.6232,389,200
17 June 20249.609.719.569.649.5524,494,000
14 June 20249.579.619.519.579.4817,444,300
13 June 20249.659.719.579.579.4816,072,000
12 June 20249.779.809.589.679.5828,147,900
11 June 20249.689.829.629.769.6713,772,500
10 June 20249.709.729.589.629.5321,595,800
07 June 20249.869.909.659.709.6130,143,600
06 June 20249.8810.009.859.949.8410,663,700
05 June 20249.839.909.789.889.7816,967,400
04 June 20249.769.839.709.839.7415,358,400
03 June 20249.749.829.689.789.6920,274,000
03 June 20240.02353 Dividend
31 May 20249.849.889.709.739.6158,935,300
29 May 20249.929.969.859.879.7524,118,900
28 May 202410.0510.079.939.979.8517,216,700
27 May 20249.9710.029.949.979.8515,850,800
24 May 202410.0310.089.929.969.8431,336,000
23 May 202410.0710.1110.0110.039.9118,339,000
22 May 202410.1610.2010.0910.1210.0036,834,000
21 May 202410.2110.2610.1910.2010.0830,590,400
20 May 202410.2510.3010.1710.2110.0923,301,800
17 May 202410.3010.3110.2110.2610.1425,898,500
16 May 202410.3510.3710.2310.3210.2013,859,000
15 May 202410.2710.3410.2210.2710.1518,217,300
14 May 202410.1410.2810.1310.2810.1622,052,300
13 May 202410.0710.1610.0410.1210.0018,721,200
10 May 20249.9510.059.9210.049.9219,739,500
09 May 202410.0410.059.839.939.8121,793,000
08 May 20249.9210.119.8810.099.9726,813,300
07 May 20249.9310.089.849.989.8622,684,700
06 May 20249.829.939.799.839.7113,400,500
03 May 20249.839.929.789.829.7019,743,200
02 May 20249.659.789.619.719.5922,399,900
30 Apr 20249.649.729.549.569.4427,496,100
29 Apr 20249.709.739.579.669.5416,735,600
26 Apr 20249.559.739.529.699.5715,210,400
25 Apr 20249.579.619.469.529.4114,064,100
24 Apr 20249.579.639.539.579.4516,831,700
23 Apr 20249.469.699.469.599.4722,153,700
22 Apr 20249.559.599.459.529.4114,231,500
19 Apr 20249.549.609.509.539.4214,633,800
18 Apr 20249.559.649.439.549.4322,639,400
17 Apr 20249.619.649.509.559.4323,210,400
16 Apr 20249.689.709.569.599.4721,501,400
15 Apr 20249.899.929.669.739.6120,823,100
12 Apr 20249.979.989.869.909.7812,322,000
11 Apr 20249.9810.049.9010.019.8918,931,300
10 Apr 202410.2010.219.9510.019.8918,577,000
09 Apr 202410.1110.2510.1010.2110.0911,269,100
08 Apr 202410.0210.169.9910.109.9820,111,600
05 Apr 202410.0610.089.919.999.8717,702,500
04 Apr 202410.2010.3110.0010.059.9322,398,900
03 Apr 202410.1810.2210.0610.1810.0614,824,100
02 Apr 202410.2010.2310.1110.1810.0616,861,800
01 Apr 202410.5010.5510.1710.2210.1016,297,100
28 Mar 202410.5010.5310.3810.5010.3716,530,900
27 Mar 202410.3910.4910.2910.4810.3512,344,100
26 Mar 202410.2310.3910.2210.3910.2615,244,700
25 Mar 202410.3210.3210.2110.2510.1318,163,600
22 Mar 202410.4510.4910.3010.3510.2311,735,700
22 Mar 20240.07 Dividend
21 Mar 202410.7110.7210.4910.5810.3816,404,100
20 Mar 202410.6210.7310.5810.7310.5315,748,700
19 Mar 202410.6610.7110.5610.5910.398,340,200
18 Mar 202410.6810.7810.6110.6510.4511,613,200
15 Mar 202410.7210.7910.6510.6610.4649,834,500
14 Mar 202410.7010.7410.6010.7010.5014,540,600
13 Mar 202410.5510.7410.5210.7010.5018,305,400
12 Mar 202410.4910.5910.4410.5710.3717,672,200
11 Mar 202410.4010.5010.3810.4410.2514,238,400
08 Mar 202410.3010.4710.2810.4310.2414,096,100
07 Mar 202410.4010.4710.2610.3310.1412,144,100
06 Mar 202410.3210.4710.3010.4110.2225,695,400
05 Mar 202410.2810.3710.2510.2810.0914,915,200
04 Mar 202410.3010.3210.2310.2710.0810,144,400
01 Mar 202410.3010.3610.2410.3010.119,560,800
01 Mar 20240.02353 Dividend
29 Feb 202410.5110.5310.2210.3010.0928,162,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...