Australia markets close in 3 hours 53 minutes

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
10.75+0.03 (+0.28%)
At close: 06:07PM BRT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202410.7810.8410.6610.7510.7538,051,200
21 Feb 202410.8710.9110.6510.7210.7218,884,200
20 Feb 202410.6910.9410.6310.8610.8635,548,200
19 Feb 202410.4610.5710.4410.5410.5412,006,600
16 Feb 202410.4410.5110.3910.4610.4618,477,900
15 Feb 202410.4010.4610.3510.4210.4214,267,300
14 Feb 202410.3410.4110.3010.3610.3612,786,200
09 Feb 202410.3410.4410.3010.3710.3717,723,300
08 Feb 202410.4810.5310.2910.3310.3323,663,100
07 Feb 202410.5010.5510.3810.4710.4718,513,200
06 Feb 202410.1610.5810.1510.5510.5535,299,500
05 Feb 202410.0010.179.9810.1510.1517,922,000
02 Feb 20249.9910.049.829.989.9825,446,700
01 Feb 202410.0010.089.829.999.9922,177,500
31 Jan 20249.9310.179.9010.0010.0021,939,100
30 Jan 20249.959.979.869.899.8927,913,100
29 Jan 202410.0010.049.919.939.9310,130,500
26 Jan 20249.9610.069.9310.0110.0116,850,900
25 Jan 20249.9610.009.919.949.9414,592,900
24 Jan 202410.0910.189.909.969.9620,682,000
23 Jan 20249.9610.099.8910.0510.0530,001,500
22 Jan 202410.0410.079.839.919.9110,168,000
19 Jan 20249.9910.049.9410.0410.0413,732,900
18 Jan 202410.0910.109.989.999.9922,394,100
17 Jan 202410.0310.1310.0210.0810.0820,677,200
16 Jan 202410.1510.1910.0510.0510.0527,879,100
15 Jan 202410.1510.2210.1010.2210.229,958,800
12 Jan 202410.0810.1810.0010.1510.1513,867,400
11 Jan 202410.1110.1810.0410.1010.1013,242,500
10 Jan 202410.2010.2210.1110.1510.159,474,800
09 Jan 202410.1310.2110.0610.1810.1813,708,500
08 Jan 202410.2310.2510.1310.1610.1615,826,100
05 Jan 202410.0210.2910.0010.2310.2327,054,600
04 Jan 202410.1510.189.9610.0210.0225,078,600
03 Jan 202410.1510.2510.1210.1510.1518,182,000
02 Jan 202410.3110.3210.1310.1710.1716,813,400
28 Dec 202310.3610.4010.3010.3710.3723,414,900
27 Dec 202310.2510.4010.2310.3610.3619,380,500
26 Dec 202310.2510.2910.1910.2810.2813,047,500
22 Dec 202310.1210.2510.1010.2510.2513,166,900
21 Dec 202310.0610.1310.0210.1010.1012,638,200
20 Dec 202310.0910.1310.0010.0210.0217,405,900
19 Dec 202310.1110.1810.0510.1210.1220,499,300
19 Dec 20230.0794 Dividend
18 Dec 202310.1510.2010.0510.1410.0626,597,900
15 Dec 202310.1510.199.9810.1410.0662,259,900
14 Dec 202310.1210.1610.0210.1310.0525,168,700
13 Dec 20239.7210.129.6910.019.9330,166,300
12 Dec 20239.779.799.699.729.6410,793,400
11 Dec 20239.809.839.729.779.6914,131,100
08 Dec 20239.739.869.679.869.7814,434,100
07 Dec 20239.679.739.649.739.6511,717,000
06 Dec 20239.859.889.619.659.5716,421,900
05 Dec 20239.749.879.709.839.7518,909,200
04 Dec 20239.749.829.699.749.6616,317,600
01 Dec 20239.739.759.649.759.6726,585,200
01 Dec 20230.02353 Dividend
30 Nov 20239.569.809.559.759.6552,127,400
29 Nov 20239.569.629.509.559.4515,875,400
28 Nov 20239.489.559.409.529.4222,271,400
28 Nov 2023105:100 Stock split
27 Nov 20239.519.529.419.509.4019,494,720
24 Nov 20239.489.519.359.439.3321,406,980
23 Nov 20239.499.509.399.499.3922,092,735
22 Nov 20239.529.599.359.439.3335,189,070
21 Nov 20239.469.509.419.479.3717,776,185
20 Nov 20239.409.549.349.479.3724,479,385
17 Nov 20239.439.489.349.379.2823,925,825
16 Nov 20239.219.449.209.409.3030,416,505
14 Nov 20239.079.278.999.239.1336,125,250
13 Nov 20238.999.028.908.998.9015,286,740
10 Nov 20238.909.068.898.998.9013,193,040
09 Nov 20238.918.938.828.898.7913,850,655
08 Nov 20238.878.928.828.888.7912,125,295
07 Nov 20238.688.948.638.878.7823,475,375
06 Nov 20238.698.708.568.698.6018,241,125
03 Nov 20238.498.688.478.638.5425,818,450
01 Nov 20238.258.388.218.328.2425,270,770
31 Oct 20238.248.288.188.238.1422,770,930
30 Oct 20238.348.378.228.238.1416,929,150
27 Oct 20238.488.508.298.318.2318,441,255
26 Oct 20238.338.508.308.488.3919,546,275
25 Oct 20238.418.548.308.308.2114,485,065
24 Oct 20238.368.418.308.368.2817,296,335
23 Oct 20238.348.428.298.318.2311,720,730
20 Oct 20238.328.458.298.328.2414,127,750
20 Oct 20230.049048 Dividend
19 Oct 20238.318.498.308.388.2515,628,305
18 Oct 20238.358.448.298.338.2028,938,105
17 Oct 20238.538.548.408.428.2820,583,465
16 Oct 20238.578.628.528.608.4616,338,000
13 Oct 20238.728.728.518.518.3824,441,375
11 Oct 20238.588.728.558.718.5725,856,040
10 Oct 20238.508.608.478.588.4421,042,420
09 Oct 20238.508.518.398.478.3319,576,095
06 Oct 20238.388.638.378.568.4234,403,565
05 Oct 20238.478.618.438.508.3621,546,945
04 Oct 20238.418.548.378.478.3328,694,085
03 Oct 20238.478.488.378.398.2634,173,720
02 Oct 20238.618.628.468.488.3423,749,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...