ITSA4.SA - Itaúsa S.A.
São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 9.17 | 9.17 | 9.02 | 9.11 | 9.11 | 33,662,000 |
| 06 June 2023 | 9.11 | 9.22 | 9.07 | 9.09 | 9.09 | 28,780,000 |
| 05 June 2023 | 9.13 | 9.13 | 9.02 | 9.09 | 9.09 | 10,266,500 |
| 02 June 2023 | 8.99 | 9.13 | 8.97 | 9.10 | 9.10 | 27,356,900 |
| 01 June 2023 | 8.79 | 8.92 | 8.74 | 8.89 | 8.89 | 20,441,900 |
| 01 June 2023 | 0.02353 Dividend | |||||
| 31 May 2023 | 8.82 | 8.89 | 8.75 | 8.78 | 8.76 | 29,325,500 |
| 30 May 2023 | 9.05 | 9.05 | 8.82 | 8.88 | 8.86 | 23,612,600 |
| 29 May 2023 | 8.95 | 9.01 | 8.89 | 8.97 | 8.95 | 9,876,500 |
| 26 May 2023 | 9.10 | 9.16 | 8.92 | 8.98 | 8.96 | 14,840,200 |
| 25 May 2023 | 9.00 | 9.09 | 8.94 | 9.03 | 9.01 | 20,820,500 |
| 24 May 2023 | 8.89 | 8.98 | 8.85 | 8.90 | 8.88 | 17,658,800 |
| 23 May 2023 | 8.88 | 9.03 | 8.84 | 8.91 | 8.89 | 15,606,300 |
| 22 May 2023 | 8.88 | 9.01 | 8.84 | 8.87 | 8.85 | 16,913,300 |
| 19 May 2023 | 8.98 | 9.00 | 8.87 | 8.93 | 8.91 | 43,606,100 |
| 18 May 2023 | 8.97 | 9.01 | 8.83 | 8.99 | 8.97 | 25,126,400 |
| 17 May 2023 | 9.02 | 9.10 | 8.95 | 9.01 | 8.99 | 14,801,900 |
| 16 May 2023 | 8.99 | 9.12 | 8.91 | 8.98 | 8.96 | 14,207,000 |
| 15 May 2023 | 8.97 | 9.03 | 8.91 | 9.00 | 8.98 | 28,643,100 |
| 12 May 2023 | 8.92 | 8.99 | 8.87 | 8.96 | 8.94 | 14,740,800 |
| 11 May 2023 | 8.90 | 9.06 | 8.87 | 9.00 | 8.98 | 19,239,800 |
| 10 May 2023 | 8.83 | 8.94 | 8.75 | 8.92 | 8.90 | 19,360,000 |
| 09 May 2023 | 8.78 | 8.94 | 8.77 | 8.85 | 8.83 | 19,193,200 |
| 08 May 2023 | 8.77 | 8.92 | 8.75 | 8.80 | 8.78 | 16,886,900 |
| 05 May 2023 | 8.52 | 8.80 | 8.49 | 8.74 | 8.72 | 32,964,700 |
| 04 May 2023 | 8.41 | 8.54 | 8.32 | 8.48 | 8.46 | 26,512,500 |
| 03 May 2023 | 8.37 | 8.42 | 8.33 | 8.37 | 8.35 | 15,887,900 |
| 02 May 2023 | 8.67 | 8.70 | 8.31 | 8.38 | 8.36 | 31,006,000 |
| 28 Apr 2023 | 8.63 | 8.71 | 8.51 | 8.68 | 8.66 | 28,906,000 |
| 27 Apr 2023 | 8.50 | 8.59 | 8.48 | 8.59 | 8.57 | 17,660,400 |
| 26 Apr 2023 | 8.60 | 8.60 | 8.45 | 8.48 | 8.46 | 25,655,800 |
| 25 Apr 2023 | 8.53 | 8.60 | 8.52 | 8.59 | 8.57 | 27,183,900 |
| 24 Apr 2023 | 8.51 | 8.67 | 8.48 | 8.57 | 8.55 | 25,977,100 |
| 20 Apr 2023 | 8.55 | 8.59 | 8.46 | 8.53 | 8.51 | 15,950,000 |
| 19 Apr 2023 | 8.55 | 8.60 | 8.49 | 8.54 | 8.52 | 14,538,700 |
| 18 Apr 2023 | 8.64 | 8.68 | 8.53 | 8.63 | 8.61 | 15,572,100 |
| 17 Apr 2023 | 8.69 | 8.70 | 8.58 | 8.63 | 8.61 | 9,842,800 |
| 14 Apr 2023 | 8.58 | 8.74 | 8.55 | 8.67 | 8.65 | 13,898,700 |
| 13 Apr 2023 | 8.59 | 8.66 | 8.52 | 8.60 | 8.58 | 20,758,800 |
| 12 Apr 2023 | 8.45 | 8.72 | 8.44 | 8.59 | 8.57 | 29,440,500 |
| 11 Apr 2023 | 8.23 | 8.45 | 8.21 | 8.42 | 8.40 | 20,673,500 |
| 10 Apr 2023 | 8.14 | 8.23 | 8.13 | 8.15 | 8.13 | 11,087,800 |
| 06 Apr 2023 | 8.11 | 8.16 | 8.04 | 8.12 | 8.10 | 13,817,300 |
| 05 Apr 2023 | 8.20 | 8.22 | 8.07 | 8.13 | 8.11 | 14,482,100 |
| 04 Apr 2023 | 8.09 | 8.23 | 8.08 | 8.15 | 8.13 | 10,970,600 |
| 03 Apr 2023 | 8.17 | 8.20 | 8.01 | 8.09 | 8.07 | 24,181,800 |
| 31 Mar 2023 | 8.18 | 8.30 | 8.16 | 8.22 | 8.20 | 21,108,900 |
| 30 Mar 2023 | 8.07 | 8.19 | 8.02 | 8.16 | 8.14 | 17,155,100 |
| 29 Mar 2023 | 7.96 | 8.02 | 7.84 | 7.99 | 7.97 | 20,702,800 |
| 28 Mar 2023 | 7.94 | 7.98 | 7.88 | 7.91 | 7.89 | 53,878,300 |
| 27 Mar 2023 | 7.89 | 7.99 | 7.89 | 7.94 | 7.92 | 35,807,000 |
| 24 Mar 2023 | 7.80 | 7.89 | 7.65 | 7.85 | 7.83 | 20,311,100 |
| 24 Mar 2023 | 0.0773 Dividend | |||||
| 23 Mar 2023 | 7.95 | 8.03 | 7.74 | 7.78 | 7.68 | 26,999,700 |
| 22 Mar 2023 | 7.99 | 8.04 | 7.88 | 7.90 | 7.80 | 22,582,800 |
| 21 Mar 2023 | 7.96 | 8.05 | 7.95 | 8.00 | 7.90 | 22,882,700 |
| 20 Mar 2023 | 7.90 | 8.01 | 7.85 | 7.91 | 7.81 | 15,538,300 |
| 17 Mar 2023 | 8.02 | 8.03 | 7.86 | 7.86 | 7.76 | 38,623,500 |
| 16 Mar 2023 | 8.00 | 8.08 | 7.92 | 8.04 | 7.94 | 26,170,600 |
| 15 Mar 2023 | 7.90 | 8.02 | 7.80 | 7.98 | 7.88 | 38,160,300 |
| 14 Mar 2023 | 7.97 | 8.02 | 7.91 | 7.95 | 7.85 | 19,957,100 |
| 13 Mar 2023 | 8.04 | 8.04 | 7.88 | 7.95 | 7.85 | 25,522,100 |
| 10 Mar 2023 | 8.21 | 8.22 | 8.01 | 8.07 | 7.97 | 23,220,000 |
| 09 Mar 2023 | 8.28 | 8.33 | 8.20 | 8.21 | 8.11 | 20,720,400 |
| 08 Mar 2023 | 8.15 | 8.36 | 8.14 | 8.30 | 8.20 | 25,673,300 |
| 07 Mar 2023 | 8.18 | 8.19 | 8.06 | 8.13 | 8.03 | 12,019,000 |
| 06 Mar 2023 | 8.04 | 8.30 | 8.02 | 8.16 | 8.06 | 23,929,200 |
| 03 Mar 2023 | 8.04 | 8.07 | 7.94 | 7.99 | 7.89 | 19,123,800 |
| 02 Mar 2023 | 8.14 | 8.26 | 7.93 | 7.97 | 7.87 | 26,631,900 |
| 01 Mar 2023 | 8.23 | 8.23 | 8.04 | 8.15 | 8.05 | 24,392,400 |
| 01 Mar 2023 | 0.02353 Dividend | |||||
| 28 Feb 2023 | 8.26 | 8.34 | 8.17 | 8.23 | 8.10 | 19,176,800 |
| 27 Feb 2023 | 8.32 | 8.37 | 8.23 | 8.25 | 8.12 | 13,178,200 |
| 24 Feb 2023 | 8.55 | 8.56 | 8.32 | 8.32 | 8.19 | 17,845,300 |
| 23 Feb 2023 | 8.57 | 8.76 | 8.53 | 8.56 | 8.43 | 17,056,400 |
| 22 Feb 2023 | 8.63 | 8.70 | 8.51 | 8.56 | 8.43 | 17,557,900 |
| 17 Feb 2023 | 8.71 | 8.78 | 8.66 | 8.74 | 8.61 | 13,853,100 |
| 16 Feb 2023 | 8.70 | 8.83 | 8.66 | 8.76 | 8.62 | 14,453,100 |
| 15 Feb 2023 | 8.64 | 8.83 | 8.62 | 8.74 | 8.61 | 33,152,200 |
| 14 Feb 2023 | 8.75 | 8.83 | 8.63 | 8.68 | 8.55 | 20,245,700 |
| 13 Feb 2023 | 8.53 | 8.82 | 8.53 | 8.74 | 8.61 | 20,072,200 |
| 10 Feb 2023 | 8.58 | 8.66 | 8.49 | 8.53 | 8.40 | 17,221,300 |
| 09 Feb 2023 | 8.85 | 8.90 | 8.52 | 8.62 | 8.49 | 20,851,300 |
| 08 Feb 2023 | 8.35 | 8.94 | 8.33 | 8.85 | 8.71 | 47,468,000 |
| 07 Feb 2023 | 8.26 | 8.29 | 8.09 | 8.16 | 8.03 | 21,464,500 |
| 06 Feb 2023 | 8.24 | 8.30 | 8.20 | 8.25 | 8.12 | 18,199,200 |
| 03 Feb 2023 | 8.28 | 8.33 | 8.19 | 8.24 | 8.11 | 23,868,300 |
| 02 Feb 2023 | 8.25 | 8.52 | 8.25 | 8.32 | 8.19 | 34,950,900 |
| 01 Feb 2023 | 8.52 | 8.55 | 8.23 | 8.28 | 8.15 | 30,490,800 |
| 31 Jan 2023 | 8.46 | 8.61 | 8.45 | 8.53 | 8.40 | 30,498,300 |
| 30 Jan 2023 | 8.46 | 8.50 | 8.39 | 8.50 | 8.37 | 20,246,000 |
| 27 Jan 2023 | 8.64 | 8.64 | 8.42 | 8.42 | 8.29 | 19,467,500 |
| 26 Jan 2023 | 8.60 | 8.68 | 8.55 | 8.62 | 8.49 | 13,110,100 |
| 25 Jan 2023 | 8.55 | 8.59 | 8.42 | 8.58 | 8.45 | 13,446,500 |
| 24 Jan 2023 | 8.41 | 8.58 | 8.41 | 8.56 | 8.43 | 14,085,900 |
| 23 Jan 2023 | 8.60 | 8.62 | 8.36 | 8.40 | 8.27 | 22,321,300 |
| 20 Jan 2023 | 8.68 | 8.71 | 8.54 | 8.58 | 8.45 | 16,379,600 |
| 19 Jan 2023 | 8.59 | 8.72 | 8.52 | 8.69 | 8.56 | 14,326,200 |
| 18 Jan 2023 | 8.70 | 8.76 | 8.63 | 8.68 | 8.55 | 19,090,300 |
| 17 Jan 2023 | 8.48 | 8.67 | 8.46 | 8.61 | 8.48 | 17,051,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.