Canada markets closed

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
8.25+0.01 (+0.12%)
At close: 07:07PM BRST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.000.000.008.258.25-
Feb 03, 20238.288.338.198.248.2423,868,300
Feb 02, 20238.258.528.258.328.3234,950,900
Feb 01, 20238.528.558.238.288.2830,490,800
Jan 31, 20238.468.618.458.538.5330,498,300
Jan 30, 20238.468.508.398.508.5020,246,000
Jan 27, 20238.648.648.428.428.4219,467,500
Jan 26, 20238.608.688.558.628.6213,110,100
Jan 25, 20238.558.598.428.588.5813,446,500
Jan 24, 20238.418.588.418.568.5614,085,900
Jan 23, 20238.608.628.368.408.4022,321,300
Jan 20, 20238.688.718.548.588.5816,379,600
Jan 19, 20238.598.728.528.698.6914,326,200
Jan 18, 20238.708.768.638.688.6819,090,300
Jan 17, 20238.488.678.468.618.6117,051,000
Jan 16, 20238.628.628.408.488.4815,106,900
Jan 13, 20238.668.808.538.638.6310,766,100
Jan 12, 20238.798.818.588.708.7024,015,000
Jan 11, 20238.728.818.678.798.7921,429,100
Jan 10, 20238.448.798.418.728.7228,624,200
Jan 09, 20238.458.638.438.548.5418,517,800
Jan 06, 20238.358.518.358.488.4820,301,100
Jan 05, 20238.268.368.198.348.3426,727,900
Jan 04, 20238.218.288.138.228.2218,690,300
Jan 03, 20238.378.418.128.158.1517,066,200
Jan 02, 20238.448.458.268.368.3615,184,400
Dec 29, 20228.588.658.478.518.5115,796,000
Dec 28, 20228.408.568.378.558.5510,793,600
Dec 27, 20228.518.548.318.388.3812,469,900
Dec 26, 20228.578.588.418.478.476,535,000
Dec 23, 20228.458.638.458.588.5811,227,100
Dec 22, 20228.408.528.358.448.4411,300,500
Dec 21, 20228.408.458.298.408.4023,095,200
Dec 20, 20228.318.558.278.398.3924,266,400
Dec 19, 20228.068.348.058.318.3122,389,600
Dec 16, 20228.028.097.988.058.0533,517,500
Dec 15, 20227.928.177.877.997.9930,601,100
Dec 14, 20227.808.077.727.997.9992,024,200
Dec 13, 20228.138.217.827.847.8443,096,200
Dec 12, 20228.168.227.968.118.1135,429,300
Dec 09, 20228.238.258.128.178.1713,693,800
Dec 09, 20220.1855 Dividend
Dec 08, 20228.588.598.328.378.1822,396,900
Dec 07, 20228.648.688.578.618.4218,555,500
Dec 06, 20228.638.668.528.648.4525,934,500
Dec 05, 20228.758.778.558.588.3936,377,300
Dec 02, 20228.748.868.618.778.5819,332,600
Dec 01, 20228.748.858.688.738.5421,110,500
Dec 01, 20220.02353 Dividend
Nov 30, 20228.808.918.688.888.6627,913,400
Nov 29, 20228.768.858.628.798.5731,662,000
Nov 28, 20228.838.898.728.768.5423,264,800
Nov 25, 20229.039.078.808.838.6134,663,800
Nov 24, 20228.809.138.789.038.8122,521,100
Nov 23, 20228.818.818.678.748.5216,430,600
Nov 22, 20228.879.018.728.808.5828,653,300
Nov 21, 20229.029.038.798.878.6544,609,900
Nov 21, 20220.05154 Dividend
Nov 18, 20228.909.098.798.918.6439,899,600
Nov 17, 20228.718.838.558.838.5639,375,900
Nov 16, 20228.938.968.678.798.5231,750,900
Nov 14, 20228.919.038.788.958.6831,491,300
Nov 11, 20229.049.188.768.848.5755,670,200
Nov 11, 202211:10 Stock Split
Nov 10, 20229.169.198.869.028.7437,669,060
Nov 09, 20229.569.599.169.258.9645,977,800
Nov 08, 20229.669.729.559.659.3528,317,630
Nov 07, 20229.719.789.519.629.3334,581,800
Nov 04, 20229.859.989.799.799.4920,344,280
Nov 03, 20229.659.859.519.769.4771,675,780
Nov 01, 20229.739.929.659.789.4830,242,960
Oct 31, 20229.279.829.279.769.4742,034,520
Oct 28, 20229.409.509.319.459.1720,848,300
Oct 27, 20229.289.559.249.459.1630,625,980
Oct 26, 20229.369.409.189.218.9325,218,930
Oct 25, 20229.489.559.419.459.1727,979,930
Oct 24, 20229.809.829.489.519.2225,964,620
Oct 21, 20229.639.959.599.899.5932,157,840
Oct 20, 20229.499.669.469.649.3435,278,650
Oct 19, 20229.359.509.339.459.1621,582,880
Oct 18, 20229.279.379.249.359.0726,173,070
Oct 17, 20229.109.249.049.178.8923,112,430
Oct 14, 20229.129.259.049.078.8025,381,290
Oct 13, 20229.099.219.049.118.8322,197,120
Oct 11, 20229.239.339.119.168.8927,665,220
Oct 10, 20229.349.359.199.289.0019,967,200
Oct 07, 20229.339.369.159.309.0216,027,880
Oct 06, 20229.439.459.309.369.0822,407,220
Oct 05, 20229.409.519.359.419.1217,138,110
Oct 04, 20229.559.659.339.389.1042,304,130
Oct 03, 20229.009.498.989.479.1854,852,710
Sept 30, 20228.738.928.698.858.5832,401,820
Sept 29, 20228.618.818.568.748.4729,022,290
Sept 28, 20228.608.718.568.638.3717,435,660
Sept 27, 20228.598.668.568.608.3430,813,200
Sept 26, 20228.808.828.658.698.4312,156,980
Sept 23, 20228.979.008.798.878.6022,034,540
Sept 22, 20228.929.148.899.088.8141,844,550
Sept 21, 20228.959.018.858.898.6236,835,260
Sept 20, 20228.688.948.678.948.6631,270,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...