ITSA4.SA - Itaúsa S.A.

São Paulo - São Paulo Delayed Price. Currency in BRL
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20238.999.138.979.109.1027,356,900
Jun 01, 20238.798.928.748.898.8920,441,900
Jun 01, 20230.02353 Dividend
May 31, 20238.828.898.758.788.7629,325,500
May 30, 20239.059.058.828.888.8623,612,600
May 29, 20238.959.018.898.978.959,876,500
May 26, 20239.109.168.928.988.9614,840,200
May 25, 20239.009.098.949.039.0120,820,500
May 24, 20238.898.988.858.908.8817,658,800
May 23, 20238.889.038.848.918.8915,606,300
May 22, 20238.889.018.848.878.8516,913,300
May 19, 20238.989.008.878.938.9143,606,100
May 18, 20238.979.018.838.998.9725,126,400
May 17, 20239.029.108.959.018.9914,801,900
May 16, 20238.999.128.918.988.9614,207,000
May 15, 20238.979.038.919.008.9828,643,100
May 12, 20238.928.998.878.968.9414,740,800
May 11, 20238.909.068.879.008.9819,239,800
May 10, 20238.838.948.758.928.9019,360,000
May 09, 20238.788.948.778.858.8319,193,200
May 08, 20238.778.928.758.808.7816,886,900
May 05, 20238.528.808.498.748.7232,964,700
May 04, 20238.418.548.328.488.4626,512,500
May 03, 20238.378.428.338.378.3515,887,900
May 02, 20238.678.708.318.388.3631,006,000
Apr 28, 20238.638.718.518.688.6628,906,000
Apr 27, 20238.508.598.488.598.5717,660,400
Apr 26, 20238.608.608.458.488.4625,655,800
Apr 25, 20238.538.608.528.598.5727,183,900
Apr 24, 20238.518.678.488.578.5525,977,100
Apr 20, 20238.558.598.468.538.5115,950,000
Apr 19, 20238.558.608.498.548.5214,538,700
Apr 18, 20238.648.688.538.638.6115,572,100
Apr 17, 20238.698.708.588.638.619,842,800
Apr 14, 20238.588.748.558.678.6513,898,700
Apr 13, 20238.598.668.528.608.5820,758,800
Apr 12, 20238.458.728.448.598.5729,440,500
Apr 11, 20238.238.458.218.428.4020,673,500
Apr 10, 20238.148.238.138.158.1311,087,800
Apr 06, 20238.118.168.048.128.1013,817,300
Apr 05, 20238.208.228.078.138.1114,482,100
Apr 04, 20238.098.238.088.158.1310,970,600
Apr 03, 20238.178.208.018.098.0724,181,800
Mar 31, 20238.188.308.168.228.2021,108,900
Mar 30, 20238.078.198.028.168.1417,155,100
Mar 29, 20237.968.027.847.997.9720,702,800
Mar 28, 20237.947.987.887.917.8953,878,300
Mar 27, 20237.897.997.897.947.9235,807,000
Mar 24, 20237.807.897.657.857.8320,311,100
Mar 24, 20230.0773 Dividend
Mar 23, 20237.958.037.747.787.6826,999,700
Mar 22, 20237.998.047.887.907.8022,582,800
Mar 21, 20237.968.057.958.007.9022,882,700
Mar 20, 20237.908.017.857.917.8115,538,300
Mar 17, 20238.028.037.867.867.7638,623,500
Mar 16, 20238.008.087.928.047.9426,170,600
Mar 15, 20237.908.027.807.987.8838,160,300
Mar 14, 20237.978.027.917.957.8519,957,100
Mar 13, 20238.048.047.887.957.8525,522,100
Mar 10, 20238.218.228.018.077.9723,220,000
Mar 09, 20238.288.338.208.218.1120,720,400
Mar 08, 20238.158.368.148.308.2025,673,300
Mar 07, 20238.188.198.068.138.0312,019,000
Mar 06, 20238.048.308.028.168.0623,929,200
Mar 03, 20238.048.077.947.997.8919,123,800
Mar 02, 20238.148.267.937.977.8726,631,900
Mar 01, 20238.238.238.048.158.0524,392,400
Mar 01, 20230.02353 Dividend
Feb 28, 20238.268.348.178.238.1019,176,800
Feb 27, 20238.328.378.238.258.1213,178,200
Feb 24, 20238.558.568.328.328.1917,845,300
Feb 23, 20238.578.768.538.568.4317,056,400
Feb 22, 20238.638.708.518.568.4317,557,900
Feb 17, 20238.718.788.668.748.6113,853,100
Feb 16, 20238.708.838.668.768.6214,453,100
Feb 15, 20238.648.838.628.748.6133,152,200
Feb 14, 20238.758.838.638.688.5520,245,700
Feb 13, 20238.538.828.538.748.6120,072,200
Feb 10, 20238.588.668.498.538.4017,221,300
Feb 09, 20238.858.908.528.628.4920,851,300
Feb 08, 20238.358.948.338.858.7147,468,000
Feb 07, 20238.268.298.098.168.0321,464,500
Feb 06, 20238.248.308.208.258.1218,199,200
Feb 03, 20238.288.338.198.248.1123,868,300
Feb 02, 20238.258.528.258.328.1934,950,900
Feb 01, 20238.528.558.238.288.1530,490,800
Jan 31, 20238.468.618.458.538.4030,498,300
Jan 30, 20238.468.508.398.508.3720,246,000
Jan 27, 20238.648.648.428.428.2919,467,500
Jan 26, 20238.608.688.558.628.4913,110,100
Jan 25, 20238.558.598.428.588.4513,446,500
Jan 24, 20238.418.588.418.568.4314,085,900
Jan 23, 20238.608.628.368.408.2722,321,300
Jan 20, 20238.688.718.548.588.4516,379,600
Jan 19, 20238.598.728.528.698.5614,326,200
Jan 18, 20238.708.768.638.688.5519,090,300
Jan 17, 20238.488.678.468.618.4817,051,000
Jan 16, 20238.628.628.408.488.3515,106,900
Jan 13, 20238.668.808.538.638.5010,766,100
Jan 12, 20238.798.818.588.708.5724,015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...