Australia markets closed

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9.59+0.07 (+0.74%)
At close: 05:07PM BRT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20249.469.699.469.599.5922,153,700
22 Apr 20249.559.599.459.529.5214,231,500
19 Apr 20249.549.609.509.539.5314,633,800
18 Apr 20249.559.649.439.549.5422,639,400
17 Apr 20249.619.649.509.559.5523,210,400
16 Apr 20249.689.709.569.599.5921,501,400
15 Apr 20249.899.929.669.739.7320,823,100
12 Apr 20249.979.989.869.909.9012,322,000
11 Apr 20249.9810.049.9010.0110.0118,931,300
10 Apr 202410.2010.219.9510.0110.0118,577,000
09 Apr 202410.1110.2510.1010.2110.2111,269,100
08 Apr 202410.0210.169.9910.1010.1020,111,600
05 Apr 202410.0610.089.919.999.9917,702,500
04 Apr 202410.2010.3110.0010.0510.0522,398,900
03 Apr 202410.1810.2210.0610.1810.1814,824,100
02 Apr 202410.2010.2310.1110.1810.1816,861,800
01 Apr 202410.5010.5510.1710.2210.2216,297,100
28 Mar 202410.5010.5310.3810.5010.5016,530,900
27 Mar 202410.3910.4910.2910.4810.4812,344,100
26 Mar 202410.2310.3910.2210.3910.3915,244,700
25 Mar 202410.3210.3210.2110.2510.2518,163,600
22 Mar 202410.4510.4910.3010.3510.3511,735,700
22 Mar 20240.07 Dividend
21 Mar 202410.7110.7210.4910.5810.5116,404,100
20 Mar 202410.6210.7310.5810.7310.6615,748,700
19 Mar 202410.6610.7110.5610.5910.528,340,200
18 Mar 202410.6810.7810.6110.6510.5811,613,200
15 Mar 202410.7210.7910.6510.6610.5949,834,500
14 Mar 202410.7010.7410.6010.7010.6314,540,600
13 Mar 202410.5510.7410.5210.7010.6318,305,400
12 Mar 202410.4910.5910.4410.5710.5017,672,200
11 Mar 202410.4010.5010.3810.4410.3714,238,400
08 Mar 202410.3010.4710.2810.4310.3614,096,100
07 Mar 202410.4010.4710.2610.3310.2612,144,100
06 Mar 202410.3210.4710.3010.4110.3425,695,400
05 Mar 202410.2810.3710.2510.2810.2114,915,200
04 Mar 202410.3010.3210.2310.2710.2010,144,400
01 Mar 202410.3010.3610.2410.3010.239,560,800
01 Mar 20240.02353 Dividend
29 Feb 202410.5110.5310.2210.3010.2128,162,700
28 Feb 202410.4610.5810.4210.5410.4519,676,500
27 Feb 202410.3510.5110.3310.5010.4118,089,600
26 Feb 202410.3210.4010.2610.3110.2220,967,900
23 Feb 202410.4310.4410.1910.3210.2337,040,500
23 Feb 20240.3005 Dividend
22 Feb 202410.7810.8410.6610.7510.3638,051,200
21 Feb 202410.8710.9110.6510.7210.3318,884,200
20 Feb 202410.6910.9410.6310.8610.4635,548,200
19 Feb 202410.4610.5710.4410.5410.1512,006,600
16 Feb 202410.4410.5110.3910.4610.0818,477,900
15 Feb 202410.4010.4610.3510.4210.0414,267,300
14 Feb 202410.3410.4110.3010.369.9812,786,200
09 Feb 202410.3410.4410.3010.379.9917,723,300
08 Feb 202410.4810.5310.2910.339.9523,663,100
07 Feb 202410.5010.5510.3810.4710.0918,513,200
06 Feb 202410.1610.5810.1510.5510.1635,299,500
05 Feb 202410.0010.179.9810.159.7817,922,000
02 Feb 20249.9910.049.829.989.6125,446,700
01 Feb 202410.0010.089.829.999.6222,177,500
31 Jan 20249.9310.179.9010.009.6321,939,100
30 Jan 20249.959.979.869.899.5327,913,100
29 Jan 202410.0010.049.919.939.5710,130,500
26 Jan 20249.9610.069.9310.019.6416,850,900
25 Jan 20249.9610.009.919.949.5814,592,900
24 Jan 202410.0910.189.909.969.6020,682,000
23 Jan 20249.9610.099.8910.059.6830,001,500
22 Jan 202410.0410.079.839.919.5510,168,000
19 Jan 20249.9910.049.9410.049.6713,732,900
18 Jan 202410.0910.109.989.999.6222,394,100
17 Jan 202410.0310.1310.0210.089.7120,677,200
16 Jan 202410.1510.1910.0510.059.6827,879,100
15 Jan 202410.1510.2210.1010.229.859,958,800
12 Jan 202410.0810.1810.0010.159.7813,867,400
11 Jan 202410.1110.1810.0410.109.7313,242,500
10 Jan 202410.2010.2210.1110.159.789,474,800
09 Jan 202410.1310.2110.0610.189.8113,708,500
08 Jan 202410.2310.2510.1310.169.7915,826,100
05 Jan 202410.0210.2910.0010.239.8627,054,600
04 Jan 202410.1510.189.9610.029.6525,078,600
03 Jan 202410.1510.2510.1210.159.7818,182,000
02 Jan 202410.3110.3210.1310.179.8016,813,400
28 Dec 202310.3610.4010.3010.379.9923,414,900
27 Dec 202310.2510.4010.2310.369.9819,380,500
26 Dec 202310.2510.2910.1910.289.9013,047,500
22 Dec 202310.1210.2510.1010.259.8713,166,900
21 Dec 202310.0610.1310.0210.109.7312,638,200
20 Dec 202310.0910.1310.0010.029.6517,405,900
19 Dec 202310.1110.1810.0510.129.7520,499,300
19 Dec 20230.0794 Dividend
18 Dec 202310.1510.2010.0510.149.6926,597,900
15 Dec 202310.1510.199.9810.149.6962,259,900
14 Dec 202310.1210.1610.0210.139.6825,168,700
13 Dec 20239.7210.129.6910.019.5730,166,300
12 Dec 20239.779.799.699.729.2910,793,400
11 Dec 20239.809.839.729.779.3414,131,100
08 Dec 20239.739.869.679.869.4214,434,100
07 Dec 20239.679.739.649.739.3011,717,000
06 Dec 20239.859.889.619.659.2216,421,900
05 Dec 20239.749.879.709.839.4018,909,200
04 Dec 20239.749.829.699.749.3116,317,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...