Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Itaúsa S.A. (ITSA3.SA)

10.51
-0.19
(-1.78%)
At close: May 2 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.7010.7110.4810.5110.5164,500
Apr 30, 202510.6810.7210.5910.7010.70101,300
Apr 29, 202510.5910.7510.5910.6710.6753,700
Apr 28, 202510.5710.6610.5310.6610.6666,600
Apr 25, 202510.5810.6210.5010.5710.5763,200
Apr 24, 202510.4010.5810.3910.5810.5882,000
Apr 23, 202510.1710.4510.1710.3510.35119,000
Apr 22, 20259.9410.219.9310.1610.16165,300
Apr 17, 20259.9610.029.929.979.97124,200
Apr 16, 20259.9510.009.909.959.95144,600
Apr 15, 20259.8010.049.809.959.95146,300
Apr 14, 20259.769.889.739.809.80123,400
Apr 11, 20259.599.799.579.739.73139,700
Apr 10, 20259.619.679.449.619.61105,000
Apr 9, 20259.429.769.409.669.66185,900
Apr 8, 20259.559.709.469.489.48137,300
Apr 7, 20259.429.619.319.459.45188,600
Apr 4, 20259.779.779.449.499.49129,500
Apr 3, 20259.579.809.549.779.7797,400
Apr 2, 20259.569.669.479.589.58312,900
Apr 1, 20259.729.799.559.559.55304,400
Mar 31, 20259.879.879.659.709.70100,600
Mar 28, 20259.949.949.779.879.87160,300
Mar 27, 20259.909.969.859.919.9181,700
Mar 26, 20259.9510.019.849.899.8978,400
Mar 25, 20259.9610.129.919.919.91153,600
Mar 24, 20259.9910.059.859.959.95111,800
Mar 21, 20259.9310.009.929.979.9777,500
Mar 20, 202510.0210.089.839.939.93117,500
Mar 19, 20259.9610.089.9410.0310.0387,300
Mar 18, 20259.939.969.809.919.91169,900
Mar 17, 20259.609.929.609.929.92239,400
Mar 14, 20259.359.619.339.609.60137,500
Mar 13, 20259.319.349.189.319.3190,100
Mar 12, 20259.309.309.209.259.2597,600
Mar 11, 20259.429.429.189.309.3098,000
Mar 10, 20259.429.429.259.329.32122,500
Mar 7, 20259.259.399.149.399.39200,000
Mar 6, 20259.119.239.109.209.20113,300
Mar 5, 20259.119.239.109.119.1198,200
Feb 28, 20259.339.339.069.149.14172,500
Feb 27, 20259.239.339.219.259.2574,900
Feb 26, 20259.289.319.199.239.2388,700
Feb 25, 20259.169.299.169.289.2874,100
Feb 24, 20259.309.359.149.159.1575,900
Feb 21, 20259.309.319.189.209.20149,500
Feb 20, 20259.389.389.229.309.3073,300
Feb 19, 20259.389.389.279.299.29141,900
Feb 18, 2025 0.60149 Dividend
Feb 18, 20259.519.519.309.389.38143,500
Feb 17, 20259.9310.139.9310.129.52170,489
Feb 14, 20259.659.929.659.919.32156,927
Feb 13, 20259.539.659.499.639.05116,138
Feb 12, 20259.819.819.539.538.96341,984
Feb 11, 20259.789.899.729.839.25296,272
Feb 10, 20259.609.709.579.629.04106,995
Feb 7, 20259.689.709.589.639.06354,100
Feb 6, 20259.609.679.399.619.04348,600
Feb 5, 20259.459.689.459.619.04261,100
Feb 4, 20259.519.589.459.458.89255,700
Feb 3, 20259.629.629.479.508.9498,100
Jan 31, 20259.649.749.619.629.0554,800
Jan 30, 20259.459.709.459.649.0784,400
Jan 29, 20259.459.579.439.458.8941,400
Jan 28, 20259.459.549.389.448.8877,000
Jan 27, 20259.269.529.139.458.89181,800
Jan 24, 20259.329.359.279.308.7563,600
Jan 23, 20259.349.449.309.318.7699,900
Jan 22, 20259.329.379.269.348.7969,800
Jan 21, 20259.319.339.269.318.7677,900
Jan 20, 20259.209.349.149.318.7698,000
Jan 17, 20259.199.259.139.188.6378,800
Jan 16, 20259.149.249.129.158.61111,800
Jan 15, 20258.889.248.889.168.62206,200
Jan 14, 20258.958.958.858.888.3557,100
Jan 13, 20258.888.988.868.968.4376,800
Jan 10, 20259.059.058.848.848.3197,100
Jan 9, 20258.899.038.898.968.4359,300
Jan 8, 20259.109.118.888.888.35202,900
Jan 7, 20259.019.149.019.068.52139,300
Jan 6, 20258.859.038.818.958.42181,100
Jan 3, 20258.908.928.728.748.22188,400
Jan 2, 20259.009.008.858.878.34139,800
Dec 30, 20249.029.048.978.998.4696,300
Dec 27, 20249.139.139.009.008.47127,600
Dec 26, 20248.949.138.939.138.59300,600
Dec 23, 20249.009.048.918.948.41143,500
Dec 20, 20249.039.108.969.038.49200,200
Dec 19, 20248.969.068.909.038.49162,000
Dec 18, 20249.209.208.858.858.32240,500
Dec 17, 20249.179.279.159.178.63145,000
Dec 16, 20249.319.319.169.168.62117,600
Dec 13, 20249.329.409.269.318.76123,400
Dec 12, 2024 0.057831 Dividend
Dec 12, 20249.509.539.329.328.7786,100
Dec 11, 20249.499.749.449.598.9783,300
Dec 10, 20249.469.539.449.508.8879,300
Dec 9, 20249.399.479.359.428.81150,500
Dec 6, 20249.489.509.349.458.83154,100
Dec 5, 20249.469.549.269.488.86219,600
Dec 4, 20249.299.439.239.378.76115,500
Dec 3, 2024 105:100 Stock Splits
Dec 3, 20249.339.409.259.298.69210,100
Dec 2, 20249.449.449.219.268.65270,480
Nov 29, 20249.419.469.249.468.84287,595
Nov 28, 20249.659.659.349.438.81307,230
Nov 27, 202410.0010.039.689.699.06156,345
Nov 26, 20249.7110.059.719.929.28101,010
Nov 25, 20249.719.799.709.709.06176,400
Nov 22, 20249.819.819.709.789.14144,375
Nov 21, 20249.969.969.719.719.08152,565
Nov 19, 20249.869.979.829.979.3259,115
Nov 18, 20249.979.989.829.869.22146,790
Nov 14, 202410.0410.049.939.999.34102,690
Nov 13, 202410.1110.119.9210.069.40123,795
Nov 12, 202410.2210.2210.0610.079.4196,810
Nov 11, 202410.1910.2210.1210.129.463,633,840
Nov 8, 202410.3810.3810.0910.239.56218,820
Nov 7, 202410.5410.5710.3110.349.6763,735
Nov 6, 202410.4410.5510.3510.559.87142,590
Nov 5, 202410.1710.5910.1710.509.81570,150
Nov 4, 202410.0210.239.8010.109.44219,765
Nov 1, 202410.0810.139.999.999.3455,755
Oct 31, 202410.1410.2110.0610.089.4292,610
Oct 30, 202410.1710.2610.1410.149.4861,530
Oct 29, 202410.2810.3110.2110.229.5555,125
Oct 28, 202410.1110.3010.1110.289.61145,530
Oct 25, 202410.2210.2510.1010.109.45102,375
Oct 24, 202410.1510.2810.1110.219.5460,480
Oct 23, 202410.0710.1410.0210.149.4885,890
Oct 22, 202410.0910.129.9610.089.42115,920
Oct 21, 202410.1510.1510.0710.099.4358,800
Oct 18, 202410.1010.1510.0310.159.4932,130
Oct 17, 202410.0810.159.9610.079.41312,480
Oct 16, 202410.1010.1410.0810.089.4298,700
Oct 15, 202410.0710.139.9910.099.43226,800
Oct 14, 20249.9610.119.9610.059.39105,735
Oct 11, 202410.0810.089.969.999.3483,055
Oct 10, 20249.9610.089.9410.049.3897,020
Oct 9, 202410.1210.129.969.969.31124,110
Oct 8, 202410.2310.2310.1410.159.4975,075
Oct 7, 202410.1510.2010.0910.129.46119,280
Oct 4, 202410.0710.1710.0510.129.46119,805
Oct 3, 202410.3910.3910.0510.059.39311,220
Oct 2, 202410.3810.5210.3810.389.71172,515
Oct 1, 202410.5410.5410.2810.339.66454,020
Sep 30, 202410.5910.6310.4810.559.87133,875
Sep 27, 202410.5910.6510.4410.629.93142,065
Sep 26, 202410.4410.6110.4010.609.91108,150
Sep 25, 202410.3510.4410.3310.449.7686,520
Sep 24, 202410.3210.4710.3110.329.6569,300
Sep 23, 202410.3510.4010.2810.309.63213,885
Sep 20, 2024 0.045882 Dividend
Sep 20, 202410.5310.5710.3910.399.71233,415
Sep 19, 202410.6210.7110.5610.639.89134,295
Sep 18, 202410.6210.6510.5110.569.83109,725
Sep 17, 202410.6710.6710.5710.629.8839,480
Sep 16, 202410.6210.6810.6210.649.9087,150
Sep 13, 202410.7110.7410.5810.649.90112,140
Sep 12, 202410.7110.7110.5910.689.9478,750
Sep 11, 202410.7210.7410.6110.689.94157,815
Sep 10, 202410.6610.7110.5910.709.9696,285
Sep 9, 202410.6410.7210.5910.669.9295,655
Sep 6, 202410.6910.7010.5810.659.9161,530
Sep 5, 202410.6510.6710.5710.639.89105,000
Sep 4, 202410.5210.7410.5210.739.99116,550
Sep 3, 202410.3810.5410.3410.549.81142,905
Sep 2, 202410.4510.4710.3610.399.67107,310
Aug 30, 202410.5010.5010.3410.409.68108,045
Aug 29, 202410.6110.6310.5010.509.77100,170
Aug 28, 202410.4210.6410.3610.639.89121,170
Aug 27, 202410.4810.4810.3710.429.7043,470
Aug 26, 202410.4410.5010.3810.469.7348,195
Aug 23, 202410.4410.5510.4210.449.72284,130
Aug 22, 202410.5010.5010.3310.409.6880,325
Aug 21, 202410.5610.5610.4010.509.77165,375
Aug 20, 202410.5610.5710.4810.559.82250,320
Aug 19, 202410.4210.5510.4110.559.82554,505
Aug 16, 202410.4310.6210.3910.429.70307,440
Aug 15, 202410.3710.4810.3310.449.72393,015
Aug 14, 202410.1210.4110.1110.309.59212,520
Aug 13, 20249.9510.149.9010.129.42257,355
Aug 12, 20249.8610.209.859.939.25371,490
Aug 9, 20249.689.859.549.829.14139,650
Aug 8, 20249.649.699.609.628.9551,870
Aug 7, 20249.549.659.479.588.92108,675
Aug 6, 20249.379.599.369.518.86130,620
Aug 5, 20249.299.409.199.378.72170,835
Aug 2, 20249.479.529.379.398.74112,980
Aug 1, 20249.709.729.449.448.79643,965
Jul 31, 20249.809.809.679.709.0369,195
Jul 30, 20249.859.859.759.839.1581,270
Jul 29, 20249.769.879.769.819.13146,265
Jul 26, 20249.709.809.649.759.0889,250
Jul 25, 20249.759.789.669.709.0371,295
Jul 24, 20249.829.829.749.749.0744,625
Jul 23, 20249.839.909.789.829.1467,095
Jul 22, 20249.869.929.849.909.2269,825
Jul 19, 20249.739.889.739.859.1796,180
Jul 18, 20249.849.909.719.769.0952,815
Jul 17, 20249.739.869.739.849.16106,050
Jul 16, 20249.729.819.709.729.05162,225
Jul 15, 20249.719.769.709.729.05103,635
Jul 12, 20249.679.729.639.709.03130,305
Jul 11, 20249.639.699.639.668.99121,905
Jul 10, 20249.489.639.469.608.94110,775
Jul 9, 20249.409.509.379.468.80135,555
Jul 8, 20249.499.509.369.388.73122,850
Jul 5, 20249.539.589.439.478.8184,525
Jul 4, 20249.529.599.519.528.8774,340
Jul 3, 20249.389.579.379.468.80160,125
Jul 2, 20249.309.399.309.378.7261,530
Jul 1, 20249.389.479.299.298.64108,045
Jun 28, 20249.399.459.279.378.72110,040
Jun 27, 20249.389.499.369.368.7160,585
Jun 26, 20249.419.459.279.378.72384,405
Jun 25, 20249.419.509.379.428.7774,235
Jun 24, 20249.299.469.259.398.74133,350
Jun 21, 20249.289.359.249.248.60238,875
Jun 20, 20249.349.459.339.338.6963,315
Jun 19, 20249.309.369.199.308.65119,805
Jun 18, 20249.229.299.209.268.6265,205
Jun 17, 20249.169.269.149.208.56117,600
Jun 14, 20249.209.209.109.168.53128,520
Jun 13, 20249.269.269.169.208.5667,620
Jun 12, 20249.329.359.169.248.6077,490
Jun 11, 20249.169.369.169.328.68104,580
Jun 10, 20249.259.289.159.168.53171,045
Jun 7, 20249.459.459.219.288.63163,380
Jun 6, 20249.419.529.409.468.8065,205
Jun 5, 20249.389.439.329.398.74138,810
Jun 4, 20249.299.399.289.398.7480,430
Jun 3, 20249.329.409.269.308.66129,360
May 31, 20249.469.469.299.348.70158,340
May 29, 20249.459.509.409.468.8063,315
May 28, 20249.569.629.479.508.8454,390
May 27, 20249.509.559.479.528.87119,805
May 24, 20249.639.639.469.508.85162,435
May 23, 20249.559.639.549.638.9671,610
May 22, 20249.679.729.619.668.9974,760
May 21, 20249.779.779.689.769.0974,760
May 20, 20249.739.819.729.779.10108,675
May 17, 20249.879.879.749.809.1279,800
May 16, 20249.819.879.779.849.16180,915
May 15, 20249.779.869.719.779.1099,330
May 14, 20249.679.799.659.779.10119,070
May 13, 20249.579.689.579.618.95103,950
May 10, 20249.449.589.429.578.91164,220
May 9, 20249.609.609.399.478.8168,670
May 8, 20249.489.609.409.588.92157,815
May 7, 20249.499.569.409.488.8286,730
May 6, 20249.409.439.349.418.76155,190
May 3, 20249.279.459.279.368.7175,180
May 2, 20249.149.309.149.248.6098,280

Related Tickers

2676.T Takachiho Koheki Co.,Ltd.
4,065.00
+0.87%
 
7483.T Doshisha Co.,Ltd.
2,208.00
+0.05%
 
0392.HK BEIJING ENT
30.800
-2.22%
 
0267.HK CITIC
9.480
+0.11%
 
0019.HK SWIRE PACIFIC A
68.400
+1.94%
 
MSBHF Mitsubishi Corporation
18.58
-0.16%
 
PST.MI Poste Italiane S.p.A.
18.05
+1.18%