New Zealand markets closed

Itaúsa S.A. (ITSA4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
8.16-0.09 (-1.09%)
At close: 07:07PM BRST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20238.268.298.098.168.1621,464,500
06 Feb 20238.248.308.208.258.2518,199,200
03 Feb 20238.288.338.198.248.2423,868,300
02 Feb 20238.258.528.258.328.3234,950,900
01 Feb 20238.528.558.238.288.2830,490,800
31 Jan 20238.468.618.458.538.5330,498,300
30 Jan 20238.468.508.398.508.5020,246,000
27 Jan 20238.648.648.428.428.4219,467,500
26 Jan 20238.608.688.558.628.6213,110,100
25 Jan 20238.558.598.428.588.5813,446,500
24 Jan 20238.418.588.418.568.5614,085,900
23 Jan 20238.608.628.368.408.4022,321,300
20 Jan 20238.688.718.548.588.5816,379,600
19 Jan 20238.598.728.528.698.6914,326,200
18 Jan 20238.708.768.638.688.6819,090,300
17 Jan 20238.488.678.468.618.6117,051,000
16 Jan 20238.628.628.408.488.4815,106,900
13 Jan 20238.668.808.538.638.6310,766,100
12 Jan 20238.798.818.588.708.7024,015,000
11 Jan 20238.728.818.678.798.7921,429,100
10 Jan 20238.448.798.418.728.7228,624,200
09 Jan 20238.458.638.438.548.5418,517,800
06 Jan 20238.358.518.358.488.4820,301,100
05 Jan 20238.268.368.198.348.3426,727,900
04 Jan 20238.218.288.138.228.2218,690,300
03 Jan 20238.378.418.128.158.1517,066,200
02 Jan 20238.448.458.268.368.3615,184,400
29 Dec 20228.588.658.478.518.5115,796,000
28 Dec 20228.408.568.378.558.5510,793,600
27 Dec 20228.518.548.318.388.3812,469,900
26 Dec 20228.578.588.418.478.476,535,000
23 Dec 20228.458.638.458.588.5811,227,100
22 Dec 20228.408.528.358.448.4411,300,500
21 Dec 20228.408.458.298.408.4023,095,200
20 Dec 20228.318.558.278.398.3924,266,400
19 Dec 20228.068.348.058.318.3122,389,600
16 Dec 20228.028.097.988.058.0533,517,500
15 Dec 20227.928.177.877.997.9930,601,100
14 Dec 20227.808.077.727.997.9992,024,200
13 Dec 20228.138.217.827.847.8443,096,200
12 Dec 20228.168.227.968.118.1135,429,300
09 Dec 20228.238.258.128.178.1713,693,800
09 Dec 20220.1855 Dividend
08 Dec 20228.588.598.328.378.1822,396,900
07 Dec 20228.648.688.578.618.4218,555,500
06 Dec 20228.638.668.528.648.4525,934,500
05 Dec 20228.758.778.558.588.3936,377,300
02 Dec 20228.748.868.618.778.5819,332,600
01 Dec 20228.748.858.688.738.5421,110,500
01 Dec 20220.02353 Dividend
30 Nov 20228.808.918.688.888.6627,913,400
29 Nov 20228.768.858.628.798.5731,662,000
28 Nov 20228.838.898.728.768.5423,264,800
25 Nov 20229.039.078.808.838.6134,663,800
24 Nov 20228.809.138.789.038.8122,521,100
23 Nov 20228.818.818.678.748.5216,430,600
22 Nov 20228.879.018.728.808.5828,653,300
21 Nov 20229.029.038.798.878.6544,609,900
21 Nov 20220.05154 Dividend
18 Nov 20228.909.098.798.918.6439,899,600
17 Nov 20228.718.838.558.838.5639,375,900
16 Nov 20228.938.968.678.798.5231,750,900
14 Nov 20228.919.038.788.958.6831,491,300
11 Nov 20229.049.188.768.848.5755,670,200
11 Nov 202211:10 Stock split
10 Nov 20229.169.198.869.028.7437,669,060
09 Nov 20229.569.599.169.258.9645,977,800
08 Nov 20229.669.729.559.659.3528,317,630
07 Nov 20229.719.789.519.629.3334,581,800
04 Nov 20229.859.989.799.799.4920,344,280
03 Nov 20229.659.859.519.769.4771,675,780
01 Nov 20229.739.929.659.789.4830,242,960
31 Oct 20229.279.829.279.769.4742,034,520
28 Oct 20229.409.509.319.459.1720,848,300
27 Oct 20229.289.559.249.459.1630,625,980
26 Oct 20229.369.409.189.218.9325,218,930
25 Oct 20229.489.559.419.459.1727,979,930
24 Oct 20229.809.829.489.519.2225,964,620
21 Oct 20229.639.959.599.899.5932,157,840
20 Oct 20229.499.669.469.649.3435,278,650
19 Oct 20229.359.509.339.459.1621,582,880
18 Oct 20229.279.379.249.359.0726,173,070
17 Oct 20229.109.249.049.178.8923,112,430
14 Oct 20229.129.259.049.078.8025,381,290
13 Oct 20229.099.219.049.118.8322,197,120
11 Oct 20229.239.339.119.168.8927,665,220
10 Oct 20229.349.359.199.289.0019,967,200
07 Oct 20229.339.369.159.309.0216,027,880
06 Oct 20229.439.459.309.369.0822,407,220
05 Oct 20229.409.519.359.419.1217,138,110
04 Oct 20229.559.659.339.389.1042,304,130
03 Oct 20229.009.498.989.479.1854,852,710
30 Sept 20228.738.928.698.858.5832,401,820
29 Sept 20228.618.818.568.748.4729,022,290
28 Sept 20228.608.718.568.638.3717,435,660
27 Sept 20228.598.668.568.608.3430,813,200
26 Sept 20228.808.828.658.698.4312,156,980
23 Sept 20228.979.008.798.878.6022,034,540
22 Sept 20228.929.148.899.088.8141,844,550
21 Sept 20228.959.018.858.898.6236,835,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...