TipRanks
Go Ultimate55% OFF

Itausa SA (ITSA3) Historical Prices

BR:ITSA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.2713.2712.9112.9312.93-2.78%317,8001.69
Oct 29, 202613.6713.6713.2613.3013.30-1.12%249,4001.34
Oct 28, 202613.9813.9813.4013.4513.45-2.89%397,0002.19
Oct 27, 202614.3014.3013.8113.8513.85-1.77%506,1002.92
Oct 26, 202613.5714.1013.0014.1014.10-11.82%1,565,00010.35
Oct 23, 202615.5115.9915.3315.9915.99+3.29%329,8002.23
Oct 22, 202615.7415.7415.4015.4815.48-1.53%173,7001.17
Oct 21, 202615.8415.9715.6315.7215.72-0.69%198,0001.36
Oct 20, 202615.6215.9015.6115.8315.83+2.39%167,2001.16
Oct 19, 202615.6115.7015.3815.4615.46-0.26%98,9000.69
Oct 16, 202615.6415.8315.4715.5015.50-0.83%116,5000.81
Oct 15, 202615.6915.8115.4415.6315.63-1.39%279,2002.00
Oct 14, 202615.9515.9715.5615.8515.85-0.75%147,9001.06
Oct 13, 202616.2516.2515.9215.9715.97-2.02%128,1000.93
Oct 12, 202616.3016.3816.0716.3016.30+0.00%00.00
Oct 09, 202616.1416.3816.0716.3016.30+0.99%257,9001.89
Oct 08, 202616.0216.2215.8516.1416.14+0.62%125,9000.92
Oct 07, 202616.3616.4615.9416.0416.04-1.96%266,2001.95
Oct 06, 202616.2216.6016.1616.3616.36+1.49%316,8002.37
Oct 05, 202615.2216.3915.2216.1216.12+8.99%661,6005.32
Oct 02, 202614.7914.8814.4214.7914.79+1.02%208,7001.71
Oct 01, 202614.7714.7814.4514.6414.64-0.88%110,6000.91
Sep 30, 202614.3814.8114.3814.7714.77+3.87%194,3001.62
Sep 29, 202614.1714.3414.1314.2214.22+0.85%94,5000.79
Sep 28, 202614.1414.2314.0514.1014.10-0.70%302,2002.60
Sep 25, 202614.1114.2414.0114.2014.20+0.35%51,1000.44
Sep 24, 202614.2014.2514.0514.1514.15-0.35%74,1000.62
Sep 23, 202614.3514.4414.1414.2014.20-1.11%88,0000.74
Sep 22, 202614.4314.4314.2014.3614.36-0.97%162,9001.38
Sep 21, 202614.1614.5014.1514.5014.50+2.33%195,4001.67
Sep 18, 202614.2314.2914.0814.1714.17-0.21%78,1000.67
Sep 17, 202614.2314.3214.0214.2014.20-0.14%103,7000.89
Sep 16, 202614.1314.2414.0514.2214.22+1.50%111,1000.96
Sep 15, 202614.1914.2414.0114.0114.01-1.48%171,2001.49
Sep 14, 202614.2014.2214.0014.2214.22+0.07%122,1001.07
Sep 11, 202614.2114.3214.1814.2114.21-0.21%138,9001.21
Sep 10, 202614.1214.3414.0114.2414.24+1.28%184,4001.62
Sep 09, 202614.3114.3114.0614.0614.06-2.09%100,4000.88
Sep 08, 202614.3614.5914.2314.3614.36+2.13%237,5002.13
Sep 07, 202614.0614.1613.8814.0614.06+0.00%00.00
Sep 04, 202614.0414.1613.8814.0614.06+0.14%66,1000.59
Sep 03, 202613.9714.3113.9714.0414.04+0.79%158,8001.41
Sep 02, 202613.9314.0013.5513.9313.93+2.65%131,3001.17
Sep 01, 202613.6613.7013.4313.5713.57+0.18%129,3001.17
Aug 31, 202613.4613.6213.4613.5713.55+0.89%126,2001.14
Aug 28, 202613.3013.4513.2813.4513.43+1.05%158,2001.43
Aug 27, 202613.3113.3113.1713.3113.29+0.76%72,2000.65
Aug 26, 202613.2613.4513.2113.2113.19-0.38%77,2000.69
Aug 25, 202613.0613.2613.0013.2613.24+2.00%114,2001.02
Aug 24, 202612.9613.1612.8113.0012.98+0.39%131,9001.20