Canada markets open in 8 hours 59 minutes

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
10.27-0.03 (-0.29%)
At close: 06:07PM BRT
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202410.3010.3010.3010.3010.30-
Mar 01, 202410.3010.3610.2410.3010.309,560,800
Mar 01, 20240.02353 Dividend
Feb 29, 202410.5110.5310.2210.3010.2828,162,700
Feb 28, 202410.4610.5810.4210.5410.5219,676,500
Feb 27, 202410.3510.5110.3310.5010.4818,089,600
Feb 26, 202410.3210.4010.2610.3110.2920,967,900
Feb 23, 202410.4310.4410.1910.3210.3037,040,500
Feb 23, 20240.3005 Dividend
Feb 22, 202410.7810.8410.6610.7510.4338,051,200
Feb 21, 202410.8710.9110.6510.7210.4018,884,200
Feb 20, 202410.6910.9410.6310.8610.5335,548,200
Feb 19, 202410.4610.5710.4410.5410.2212,006,600
Feb 16, 202410.4410.5110.3910.4610.1418,477,900
Feb 15, 202410.4010.4610.3510.4210.1114,267,300
Feb 14, 202410.3410.4110.3010.3610.0512,786,200
Feb 09, 202410.3410.4410.3010.3710.0617,723,300
Feb 08, 202410.4810.5310.2910.3310.0223,663,100
Feb 07, 202410.5010.5510.3810.4710.1518,513,200
Feb 06, 202410.1610.5810.1510.5510.2335,299,500
Feb 05, 202410.0010.179.9810.159.8417,922,000
Feb 02, 20249.9910.049.829.989.6825,446,700
Feb 01, 202410.0010.089.829.999.6922,177,500
Jan 31, 20249.9310.179.9010.009.7021,939,100
Jan 30, 20249.959.979.869.899.5927,913,100
Jan 29, 202410.0010.049.919.939.6310,130,500
Jan 26, 20249.9610.069.9310.019.7116,850,900
Jan 25, 20249.9610.009.919.949.6414,592,900
Jan 24, 202410.0910.189.909.969.6620,682,000
Jan 23, 20249.9610.099.8910.059.7530,001,500
Jan 22, 202410.0410.079.839.919.6110,168,000
Jan 19, 20249.9910.049.9410.049.7413,732,900
Jan 18, 202410.0910.109.989.999.6922,394,100
Jan 17, 202410.0310.1310.0210.089.7820,677,200
Jan 16, 202410.1510.1910.0510.059.7527,879,100
Jan 15, 202410.1510.2210.1010.229.919,958,800
Jan 12, 202410.0810.1810.0010.159.8413,867,400
Jan 11, 202410.1110.1810.0410.109.8013,242,500
Jan 10, 202410.2010.2210.1110.159.849,474,800
Jan 09, 202410.1310.2110.0610.189.8713,708,500
Jan 08, 202410.2310.2510.1310.169.8515,826,100
Jan 05, 202410.0210.2910.0010.239.9227,054,600
Jan 04, 202410.1510.189.9610.029.7225,078,600
Jan 03, 202410.1510.2510.1210.159.8418,182,000
Jan 02, 202410.3110.3210.1310.179.8616,813,400
Dec 28, 202310.3610.4010.3010.3710.0623,414,900
Dec 27, 202310.2510.4010.2310.3610.0519,380,500
Dec 26, 202310.2510.2910.1910.289.9713,047,500
Dec 22, 202310.1210.2510.1010.259.9413,166,900
Dec 21, 202310.0610.1310.0210.109.8012,638,200
Dec 20, 202310.0910.1310.0010.029.7217,405,900
Dec 19, 202310.1110.1810.0510.129.8120,499,300
Dec 19, 20230.0794 Dividend
Dec 18, 202310.1510.2010.0510.149.7626,597,900
Dec 15, 202310.1510.199.9810.149.7662,259,900
Dec 14, 202310.1210.1610.0210.139.7525,168,700
Dec 13, 20239.7210.129.6910.019.6330,166,300
Dec 12, 20239.779.799.699.729.3510,793,400
Dec 11, 20239.809.839.729.779.4014,131,100
Dec 08, 20239.739.869.679.869.4914,434,100
Dec 07, 20239.679.739.649.739.3611,717,000
Dec 06, 20239.859.889.619.659.2916,421,900
Dec 05, 20239.749.879.709.839.4618,909,200
Dec 04, 20239.749.829.699.749.3716,317,600
Dec 01, 20239.739.759.649.759.3826,585,200
Dec 01, 20230.02353 Dividend
Nov 30, 20239.569.809.559.759.3652,127,400
Nov 29, 20239.569.629.509.559.1715,875,400
Nov 28, 20239.489.559.409.529.1422,271,400
Nov 28, 2023105:100 Stock Split
Nov 27, 20239.519.529.419.509.1119,494,720
Nov 24, 20239.489.519.359.439.0521,406,980
Nov 23, 20239.499.509.399.499.1122,092,735
Nov 22, 20239.529.599.359.439.0535,189,070
Nov 21, 20239.469.509.419.479.0917,776,185
Nov 20, 20239.409.549.349.479.0924,479,385
Nov 17, 20239.439.489.349.379.0023,925,825
Nov 16, 20239.219.449.209.409.0230,416,505
Nov 14, 20239.079.278.999.238.8636,125,250
Nov 13, 20238.999.028.908.998.6315,286,740
Nov 10, 20238.909.068.898.998.6313,193,040
Nov 09, 20238.918.938.828.898.5313,850,655
Nov 08, 20238.878.928.828.888.5212,125,295
Nov 07, 20238.688.948.638.878.5123,475,375
Nov 06, 20238.698.708.568.698.3418,241,125
Nov 03, 20238.498.688.478.638.2825,818,450
Nov 01, 20238.258.388.218.327.9925,270,770
Oct 31, 20238.248.288.188.237.9022,770,930
Oct 30, 20238.348.378.228.237.9016,929,150
Oct 27, 20238.488.508.298.317.9818,441,255
Oct 26, 20238.338.508.308.488.1419,546,275
Oct 25, 20238.418.548.308.307.9614,485,065
Oct 24, 20238.368.418.308.368.0317,296,335
Oct 23, 20238.348.428.298.317.9811,720,730
Oct 20, 20238.328.458.298.327.9914,127,750
Oct 20, 20230.049048 Dividend
Oct 19, 20238.318.498.308.388.0015,628,305
Oct 18, 20238.358.448.298.337.9528,938,105
Oct 17, 20238.538.548.408.428.0320,583,465
Oct 16, 20238.578.628.528.608.2116,338,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...