B3 · BRL
Datos históricos de Itaúsa S.A.
Itaúsa S.A. · ITSA4.SA
BRL 16.31
▲ +0.26 (+1.62%)
Última operación · 9/10/2026, 20:05:47 UTC
- Variación en el periodo
- +51.86%
- Máximo
- US$16.63
- 6 de octubre de 2026
- Mínimo
- US$10.67
- 10 de octubre de 2025
- Volumen medio diario
- 29.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.18 | 16.33 | 16.01 | 16.31 | +1.62% | 70.54 M |
| 8 oct 2026 | 16.00 | 16.28 | 15.82 | 16.05 | +0.31% | 59.46 M |
| 7 oct 2026 | 16.53 | 16.56 | 15.95 | 16.00 | −3.26% | 46.61 M |
| 6 oct 2026 | 16.37 | 16.63 | 16.24 | 16.54 | +1.10% | 52.13 M |
| 5 oct 2026 | 15.92 | 16.42 | 15.71 | 16.36 | +11.52% | 85.11 M |
| 2 oct 2026 | 14.69 | 14.77 | 14.18 | 14.67 | +2.02% | 36.98 M |
| 1 oct 2026 | 14.63 | 14.68 | 14.28 | 14.38 | −1.51% | 31.16 M |
| 30 sep 2026 | 14.42 | 14.75 | 14.31 | 14.60 | +3.11% | 46.5 M |
| 29 sep 2026 | 13.93 | 14.19 | 13.87 | 14.16 | +1.51% | 35.88 M |
| 28 sep 2026 | 13.86 | 14.01 | 13.79 | 13.95 | −0.29% | 25.55 M |
| 25 sep 2026 | 13.97 | 14.12 | 13.89 | 13.99 | 0.00% | 11.97 M |
| 24 sep 2026 | 14.11 | 14.21 | 13.97 | 13.99 | −0.78% | 18.63 M |
| 23 sep 2026 | 14.19 | 14.48 | 14.09 | 14.10 | −1.95% | 20.87 M |
| 22 sep 2026 | 14.25 | 14.42 | 14.14 | 14.38 | +0.28% | 24.72 M |
| 21 sep 2026 | 14.15 | 14.42 | 14.09 | 14.34 | +2.21% | 25.96 M |
| 18 sep 2026 | 14.06 | 14.17 | 14.02 | 14.03 | −0.99% | 33.58 M |
| 17 sep 2026 | 14.22 | 14.29 | 13.92 | 14.17 | −0.21% | 19 M |
| 16 sep 2026 | 14.11 | 14.24 | 14.00 | 14.20 | +0.28% | 18.16 M |
| 15 sep 2026 | 14.12 | 14.18 | 13.96 | 14.16 | +0.78% | 16.76 M |
| 14 sep 2026 | 13.91 | 14.10 | 13.84 | 14.05 | −0.99% | 17.92 M |
| 11 sep 2026 | 14.20 | 14.29 | 14.11 | 14.19 | +0.14% | 21.51 M |
| 10 sep 2026 | 13.87 | 14.30 | 13.80 | 14.17 | +1.87% | 30.53 M |
| 9 sep 2026 | 14.02 | 14.11 | 13.90 | 13.91 | −1.97% | 24.33 M |
| 8 sep 2026 | 14.10 | 14.37 | 14.10 | 14.19 | +1.72% | 36.16 M |
| 4 sep 2026 | 13.73 | 13.98 | 13.62 | 13.95 | +1.53% | 26.7 M |
| 3 sep 2026 | 13.82 | 14.09 | 13.74 | 13.74 | +0.66% | 36.84 M |
| 2 sep 2026 | 13.30 | 13.74 | 13.20 | 13.65 | +3.49% | 32.75 M |
| 1 sep 2026 | 13.16 | 13.31 | 13.00 | 13.19 | +0.69% | 23.95 M |
| 31 ago 2026 | 13.06 | 13.20 | 13.00 | 13.10 | +1.16% | 30.45 M |
| 28 ago 2026 | 12.93 | 12.98 | 12.81 | 12.95 | +0.86% | 14.85 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.