Itausa SA ITSA3
BMFBOVESPA · Brezilya · Finans
BRL 14,64-0,13 (-%0,88)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 14,57 | -%1,35 | BRL 14,77 | BRL 14,78 | BRL 14,45 | 103,80K |
| 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 |