Itausa SA ITSA3
BMFBOVESPA · Brazil · Finance
BRL 14.64-0.13 (-0.88%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 14.64 | -0.88% | BRL 14.77 | BRL 14.78 | BRL 14.45 | 110.60K |
| 2026-09-30 | BRL 14.77 | +3.87% | BRL 14.38 | BRL 14.81 | BRL 14.38 | 194.60K |
| 2026-09-29 | BRL 14.22 | +0.85% | BRL 14.17 | BRL 14.34 | BRL 14.13 | 94.60K |
| 2026-09-28 | BRL 14.10 | -0.70% | BRL 14.14 | BRL 14.23 | BRL 14.05 | 302.30K |
| 2026-09-25 | BRL 14.20 | +0.35% | BRL 14.11 | BRL 14.24 | BRL 14.01 | 51.40K |
| 2026-09-24 | BRL 14.15 | -0.35% | BRL 14.20 | BRL 14.25 | BRL 14.05 | 77.60K |
| 2026-09-23 | BRL 14.20 | -1.11% | BRL 14.35 | BRL 14.44 | BRL 14.14 | 88.20K |
| 2026-09-22 | BRL 14.36 | -0.97% | BRL 14.43 | BRL 14.43 | BRL 14.20 | 163.30K |
| 2026-09-21 | BRL 14.50 | +2.33% | BRL 14.16 | BRL 14.50 | BRL 14.15 | 195.70K |
| 2026-09-18 | BRL 14.17 | -0.21% | BRL 14.23 | BRL 14.29 | BRL 14.08 | 80.60K |
| 2026-09-17 | BRL 14.20 | -0.14% | BRL 14.23 | BRL 14.32 | BRL 14.02 | 103.80K |
| 2026-09-16 | BRL 14.22 | +1.50% | BRL 14.13 | BRL 14.24 | BRL 14.05 | 112.00K |
| 2026-09-15 | BRL 14.01 | -1.48% | BRL 14.19 | BRL 14.24 | BRL 14.01 | 172.20K |
| 2026-09-14 | BRL 14.22 | +0.07% | BRL 14.20 | BRL 14.22 | BRL 14.00 | 124.00K |
| 2026-09-11 | BRL 14.21 | -0.21% | BRL 14.24 | BRL 14.32 | BRL 14.18 | 139.70K |
| 2026-09-10 | BRL 14.24 | +1.28% | BRL 14.12 | BRL 14.34 | BRL 14.01 | 184.90K |
| 2026-09-09 | BRL 14.06 | -2.09% | BRL 14.31 | BRL 14.31 | BRL 14.06 | 100.40K |
| 2026-09-08 | BRL 14.36 | +2.13% | BRL 14.25 | BRL 14.59 | BRL 14.23 | 237.80K |
| 2026-09-04 | BRL 14.06 | +0.14% | BRL 14.04 | BRL 14.16 | BRL 13.88 | 66.70K |
| 2026-09-03 | BRL 14.04 | +0.79% | BRL 13.97 | BRL 14.31 | BRL 13.97 | 162.30K |
| 2026-09-02 | BRL 13.93 | +2.65% | BRL 13.57 | BRL 14.00 | BRL 13.55 | 132.10K |
| 2026-09-01 | BRL 13.57 | 0.00% | BRL 13.66 | BRL 13.70 | BRL 13.43 | 129.30K |
| 2026-08-31 | BRL 13.57 | +0.89% | BRL 13.46 | BRL 13.62 | BRL 13.46 | 126.80K |
| 2026-08-28 | BRL 13.45 | +1.05% | BRL 13.30 | BRL 13.45 | BRL 13.28 | 158.30K |
| 2026-08-27 | BRL 13.31 | +0.76% | BRL 13.31 | BRL 13.31 | BRL 13.17 | 75.30K |
| 2026-08-26 | BRL 13.21 | -0.38% | BRL 13.26 | BRL 13.45 | BRL 13.21 | 77.80K |
| 2026-08-25 | BRL 13.26 | +2.00% | BRL 13.06 | BRL 13.26 | BRL 13.00 | 114.50K |
| 2026-08-24 | BRL 13.00 | +0.39% | BRL 12.96 | BRL 13.16 | BRL 12.81 | 132.50K |
| 2026-08-21 | BRL 12.95 | +2.78% | BRL 12.62 | BRL 13.04 | BRL 12.62 | 87.80K |
| 2026-08-20 | BRL 12.60 | -1.18% | BRL 12.75 | BRL 12.78 | BRL 12.56 | 159.70K |
| 2026-08-19 | BRL 12.75 | +0.63% | BRL 12.78 | BRL 12.90 | BRL 12.63 | 140.10K |
| 2026-08-18 | BRL 12.67 | +0.16% | BRL 12.70 | BRL 12.78 | BRL 12.64 | 105.10K |
| 2026-08-17 | BRL 12.65 | +0.16% | BRL 12.63 | BRL 12.87 | BRL 12.61 | 278.00K |
| 2026-08-14 | BRL 12.63 | -0.39% | BRL 12.68 | BRL 12.68 | BRL 12.40 | 141.40K |
| 2026-08-13 | BRL 12.68 | +1.04% | BRL 12.62 | BRL 12.72 | BRL 12.54 | 199.60K |
| 2026-08-12 | BRL 12.55 | -1.34% | BRL 12.90 | BRL 12.94 | BRL 12.55 | 211.40K |
| 2026-08-11 | BRL 12.72 | -5.07% | BRL 13.26 | BRL 13.27 | BRL 12.72 | 186.40K |
| 2026-08-07 | BRL 13.40 | -1.83% | BRL 13.64 | BRL 13.67 | BRL 13.26 | 117.30K |
| 2026-08-06 | BRL 13.65 | -1.44% | BRL 13.80 | BRL 13.85 | BRL 13.62 | 68.90K |
| 2026-08-05 | BRL 13.85 | +0.58% | BRL 13.78 | BRL 14.09 | BRL 13.78 | 112.20K |
| 2026-08-04 | BRL 13.77 | -0.94% | BRL 13.97 | BRL 14.15 | BRL 13.73 | 120.70K |
| 2026-08-03 | BRL 13.90 | -0.14% | BRL 13.92 | BRL 14.03 | BRL 13.80 | 114.10K |
| 2026-07-31 | BRL 13.92 | +1.02% | BRL 13.81 | BRL 13.95 | BRL 13.81 | 58.20K |
| 2026-07-30 | BRL 13.78 | +1.85% | BRL 13.55 | BRL 13.80 | BRL 13.54 | 45.20K |
| 2026-07-29 | BRL 13.53 | -2.24% | BRL 13.97 | BRL 13.97 | BRL 13.53 | 159.60K |
| 2026-07-28 | BRL 13.84 | +0.73% | BRL 13.92 | BRL 14.08 | BRL 13.73 | 129.30K |
| 2026-07-27 | BRL 13.74 | +0.66% | BRL 13.65 | BRL 13.82 | BRL 13.56 | 169.10K |
| 2026-07-24 | BRL 13.65 | -0.94% | BRL 13.74 | BRL 13.74 | BRL 13.60 | 41.90K |
| 2026-07-23 | BRL 13.78 | -0.22% | BRL 13.73 | BRL 13.85 | BRL 13.70 | 53.40K |
| 2026-07-22 | BRL 13.81 | +0.44% | BRL 13.85 | BRL 13.92 | BRL 13.70 | 134.20K |
| 2026-07-21 | BRL 13.75 | -0.07% | BRL 13.76 | BRL 13.76 | BRL 13.68 | 44.70K |
| 2026-07-20 | BRL 13.76 | -0.15% | BRL 13.78 | BRL 13.87 | BRL 13.75 | 77.90K |
| 2026-07-17 | BRL 13.78 | -0.29% | BRL 13.83 | BRL 13.90 | BRL 13.68 | 112.80K |
| 2026-07-16 | BRL 13.82 | -1.29% | BRL 14.01 | BRL 14.05 | BRL 13.79 | 77.00K |
| 2026-07-15 | BRL 14.00 | +0.50% | BRL 13.93 | BRL 14.06 | BRL 13.87 | 87.40K |
| 2026-07-14 | BRL 13.93 | +0.07% | BRL 14.00 | BRL 14.04 | BRL 13.87 | 59.80K |
| 2026-07-13 | BRL 13.92 | -1.35% | BRL 14.18 | BRL 14.24 | BRL 13.85 | 107.10K |
| 2026-07-10 | BRL 14.11 | +2.62% | BRL 13.87 | BRL 14.21 | BRL 13.87 | 266.60K |
| 2026-07-09 | BRL 13.75 | +2.61% | BRL 13.51 | BRL 13.75 | BRL 13.42 | 154.40K |
| 2026-07-08 | BRL 13.40 | -0.96% | BRL 13.52 | BRL 13.52 | BRL 13.26 | 65.20K |
| 2026-07-07 | BRL 13.53 | +0.22% | BRL 13.53 | BRL 13.69 | BRL 13.45 | 83.80K |
| 2026-07-06 | BRL 13.50 | -0.74% | BRL 13.61 | BRL 13.61 | BRL 13.45 | 97.40K |
| 2026-07-03 | BRL 13.60 | +0.82% | BRL 13.70 | BRL 13.71 | BRL 13.55 | 55.00K |
| 2026-07-02 | BRL 13.49 | 0.00% | BRL 13.63 | BRL 13.70 | BRL 13.49 | 43.80K |
| 2026-07-01 | BRL 13.49 | -0.52% | BRL 13.49 | BRL 13.62 | BRL 13.32 | 135.50K |
| 2026-06-30 | BRL 13.56 | -0.95% | BRL 13.69 | BRL 13.70 | BRL 13.44 | 70.90K |
| 2026-06-29 | BRL 13.69 | +1.41% | BRL 13.50 | BRL 13.71 | BRL 13.44 | 211.20K |
| 2026-06-26 | BRL 13.50 | +1.50% | BRL 13.30 | BRL 13.62 | BRL 13.26 | 107.70K |
| 2026-06-25 | BRL 13.30 | +0.61% | BRL 13.21 | BRL 13.47 | BRL 13.19 | 107.00K |
| 2026-06-24 | BRL 13.22 | +0.92% | BRL 13.09 | BRL 13.24 | BRL 13.02 | 106.70K |
| 2026-06-23 | BRL 13.10 | +0.38% | BRL 13.08 | BRL 13.20 | BRL 12.94 | 97.00K |
| 2026-06-22 | BRL 13.05 | +1.16% | BRL 12.93 | BRL 13.14 | BRL 12.91 | 74.60K |
| 2026-06-19 | BRL 12.90 | -2.20% | BRL 13.08 | BRL 13.09 | BRL 12.85 | 95.50K |
| 2026-06-18 | BRL 13.19 | +0.61% | BRL 13.12 | BRL 13.30 | BRL 13.06 | 66.20K |
| 2026-06-17 | BRL 13.11 | +1.94% | BRL 12.92 | BRL 13.38 | BRL 12.89 | 118.70K |
| 2026-06-16 | BRL 12.86 | +0.08% | BRL 12.85 | BRL 12.95 | BRL 12.80 | 157.30K |
| 2026-06-15 | BRL 12.85 | -0.77% | BRL 13.11 | BRL 13.25 | BRL 12.85 | 132.90K |
| 2026-06-12 | BRL 12.95 | -0.08% | BRL 13.10 | BRL 13.14 | BRL 12.91 | 105.00K |
| 2026-06-11 | BRL 12.96 | +2.45% | BRL 12.71 | BRL 12.99 | BRL 12.63 | 82.30K |
| 2026-06-10 | BRL 12.65 | -0.24% | BRL 12.75 | BRL 12.75 | BRL 12.55 | 76.80K |
| 2026-06-09 | BRL 12.68 | +0.63% | BRL 12.66 | BRL 12.86 | BRL 12.66 | 70.30K |
| 2026-06-08 | BRL 12.60 | -1.02% | BRL 12.73 | BRL 12.77 | BRL 12.60 | 139.00K |
| 2026-06-05 | BRL 12.73 | -0.62% | BRL 12.80 | BRL 12.86 | BRL 12.73 | 142.90K |
| 2026-06-03 | BRL 12.81 | -1.39% | BRL 12.93 | BRL 12.93 | BRL 12.71 | 148.50K |
| 2026-06-02 | BRL 12.99 | +0.54% | BRL 12.92 | BRL 13.06 | BRL 12.89 | 153.80K |
| 2026-06-01 | BRL 12.92 | -1.30% | BRL 13.15 | BRL 13.15 | BRL 12.87 | 150.30K |
| 2026-05-29 | BRL 13.09 | -0.30% | BRL 13.13 | BRL 13.13 | BRL 12.99 | 122.80K |
| 2026-05-28 | BRL 13.13 | -0.38% | BRL 13.25 | BRL 13.25 | BRL 13.01 | 51.40K |
| 2026-05-27 | BRL 13.18 | +0.38% | BRL 13.16 | BRL 13.28 | BRL 13.15 | 54.40K |
| 2026-05-26 | BRL 13.13 | +0.08% | BRL 13.18 | BRL 13.18 | BRL 12.92 | 101.10K |