Canada markets closed

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
9.53-0.01 (-0.10%)
At close: 05:07PM BRT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.549.609.509.539.5314,582,300
Apr 18, 20249.559.649.439.549.5422,639,400
Apr 17, 20249.619.649.509.559.5523,210,400
Apr 16, 20249.689.709.569.599.5921,501,400
Apr 15, 20249.899.929.669.739.7320,823,100
Apr 12, 20249.979.989.869.909.9012,322,000
Apr 11, 20249.9810.049.9010.0110.0118,931,300
Apr 10, 202410.2010.219.9510.0110.0118,577,000
Apr 09, 202410.1110.2510.1010.2110.2111,269,100
Apr 08, 202410.0210.169.9910.1010.1020,111,600
Apr 05, 202410.0610.089.919.999.9917,702,500
Apr 04, 202410.2010.3110.0010.0510.0522,398,900
Apr 03, 202410.1810.2210.0610.1810.1814,824,100
Apr 02, 202410.2010.2310.1110.1810.1816,861,800
Apr 01, 202410.5010.5510.1710.2210.2216,297,100
Mar 28, 202410.5010.5310.3810.5010.5016,530,900
Mar 27, 202410.3910.4910.2910.4810.4812,344,100
Mar 26, 202410.2310.3910.2210.3910.3915,244,700
Mar 25, 202410.3210.3210.2110.2510.2518,163,600
Mar 22, 202410.4510.4910.3010.3510.3511,735,700
Mar 22, 20240.07 Dividend
Mar 21, 202410.7110.7210.4910.5810.5116,404,100
Mar 20, 202410.6210.7310.5810.7310.6615,748,700
Mar 19, 202410.6610.7110.5610.5910.528,340,200
Mar 18, 202410.6810.7810.6110.6510.5811,613,200
Mar 15, 202410.7210.7910.6510.6610.5949,834,500
Mar 14, 202410.7010.7410.6010.7010.6314,540,600
Mar 13, 202410.5510.7410.5210.7010.6318,305,400
Mar 12, 202410.4910.5910.4410.5710.5017,672,200
Mar 11, 202410.4010.5010.3810.4410.3714,238,400
Mar 08, 202410.3010.4710.2810.4310.3614,096,100
Mar 07, 202410.4010.4710.2610.3310.2612,144,100
Mar 06, 202410.3210.4710.3010.4110.3425,695,400
Mar 05, 202410.2810.3710.2510.2810.2114,915,200
Mar 04, 202410.3010.3210.2310.2710.2010,144,400
Mar 01, 202410.3010.3610.2410.3010.239,560,800
Mar 01, 20240.02353 Dividend
Feb 29, 202410.5110.5310.2210.3010.2128,162,700
Feb 28, 202410.4610.5810.4210.5410.4519,676,500
Feb 27, 202410.3510.5110.3310.5010.4118,089,600
Feb 26, 202410.3210.4010.2610.3110.2220,967,900
Feb 23, 202410.4310.4410.1910.3210.2337,040,500
Feb 23, 20240.3005 Dividend
Feb 22, 202410.7810.8410.6610.7510.3638,051,200
Feb 21, 202410.8710.9110.6510.7210.3318,884,200
Feb 20, 202410.6910.9410.6310.8610.4635,548,200
Feb 19, 202410.4610.5710.4410.5410.1512,006,600
Feb 16, 202410.4410.5110.3910.4610.0818,477,900
Feb 15, 202410.4010.4610.3510.4210.0414,267,300
Feb 14, 202410.3410.4110.3010.369.9812,786,200
Feb 09, 202410.3410.4410.3010.379.9917,723,300
Feb 08, 202410.4810.5310.2910.339.9523,663,100
Feb 07, 202410.5010.5510.3810.4710.0918,513,200
Feb 06, 202410.1610.5810.1510.5510.1635,299,500
Feb 05, 202410.0010.179.9810.159.7817,922,000
Feb 02, 20249.9910.049.829.989.6125,446,700
Feb 01, 202410.0010.089.829.999.6222,177,500
Jan 31, 20249.9310.179.9010.009.6321,939,100
Jan 30, 20249.959.979.869.899.5327,913,100
Jan 29, 202410.0010.049.919.939.5710,130,500
Jan 26, 20249.9610.069.9310.019.6416,850,900
Jan 25, 20249.9610.009.919.949.5814,592,900
Jan 24, 202410.0910.189.909.969.6020,682,000
Jan 23, 20249.9610.099.8910.059.6830,001,500
Jan 22, 202410.0410.079.839.919.5510,168,000
Jan 19, 20249.9910.049.9410.049.6713,732,900
Jan 18, 202410.0910.109.989.999.6222,394,100
Jan 17, 202410.0310.1310.0210.089.7120,677,200
Jan 16, 202410.1510.1910.0510.059.6827,879,100
Jan 15, 202410.1510.2210.1010.229.859,958,800
Jan 12, 202410.0810.1810.0010.159.7813,867,400
Jan 11, 202410.1110.1810.0410.109.7313,242,500
Jan 10, 202410.2010.2210.1110.159.789,474,800
Jan 09, 202410.1310.2110.0610.189.8113,708,500
Jan 08, 202410.2310.2510.1310.169.7915,826,100
Jan 05, 202410.0210.2910.0010.239.8627,054,600
Jan 04, 202410.1510.189.9610.029.6525,078,600
Jan 03, 202410.1510.2510.1210.159.7818,182,000
Jan 02, 202410.3110.3210.1310.179.8016,813,400
Dec 28, 202310.3610.4010.3010.379.9923,414,900
Dec 27, 202310.2510.4010.2310.369.9819,380,500
Dec 26, 202310.2510.2910.1910.289.9013,047,500
Dec 22, 202310.1210.2510.1010.259.8713,166,900
Dec 21, 202310.0610.1310.0210.109.7312,638,200
Dec 20, 202310.0910.1310.0010.029.6517,405,900
Dec 19, 202310.1110.1810.0510.129.7520,499,300
Dec 19, 20230.0794 Dividend
Dec 18, 202310.1510.2010.0510.149.6926,597,900
Dec 15, 202310.1510.199.9810.149.6962,259,900
Dec 14, 202310.1210.1610.0210.139.6825,168,700
Dec 13, 20239.7210.129.6910.019.5730,166,300
Dec 12, 20239.779.799.699.729.2910,793,400
Dec 11, 20239.809.839.729.779.3414,131,100
Dec 08, 20239.739.869.679.869.4214,434,100
Dec 07, 20239.679.739.649.739.3011,717,000
Dec 06, 20239.859.889.619.659.2216,421,900
Dec 05, 20239.749.879.709.839.4018,909,200
Dec 04, 20239.749.829.699.749.3116,317,600
Dec 01, 20239.739.759.649.759.3226,585,200
Dec 01, 20230.02353 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...