Itausa Investimentos Itau SA (ITSA3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.6496350365 | 10.96 | 11.1 | 10.42 | 791560 | 10.65335944 | CS |
| 4 | -0.04 | -0.377358490566 | 10.6 | 11.12 | 10.29 | 296135 | 10.68265521 | CS |
| 12 | -0.53 | -4.77908025248 | 11.09 | 11.28 | 10.29 | 181515 | 10.79289857 | CS |
| 26 | 0.51 | 5.07462686567 | 10.05 | 11.28 | 9.56 | 154580 | 10.51897738 | CS |
| 52 | 1.51314988 | 16.7257096108 | 9.04685012 | 11.28 | 8.99923511 | 169888 | 10.29478824 | CS |
| 156 | 2.44603 | 30.1459088461 | 8.11397 | 11.28 | 6.65015 | 174222 | 8.89501469 | CS |
| 260 | -0.20616001 | -1.91488896513 | 10.76616001 | 11.28 | 6.65015 | 190747 | 8.94089538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 10.57 | -0.06 | -0.56 | 10.73 | 10.73 | 10.56 | 92200 |
| 1731360540 | 10.63 | -0.11 | -1.02 | 10.7 | 10.73 | 10.63 | 3460800 |
| 1731101400 | 10.74 | -0.12 | -1.10 | 10.9 | 10.9 | 10.59 | 208300 |
| 1731014940 | 10.86 | -0.22 | -1.99 | 11.07 | 11.1 | 10.83 | 60700 |
| 1730928600 | 11.08 | 0.06 | 0.54 | 10.96 | 11.08 | 10.87 | 135800 |
| 1730842200 | 11.02 | 0.42 | 3.96 | 10.68 | 11.12 | 10.68 | 543000 |
| 1730755800 | 10.6 | 0.06 | 0.57 | 10.52 | 10.74 | 10.29 | 209300 |
| 1730496600 | 10.54 | -0.04 | -0.38 | 10.58 | 10.64 | 10.49 | 53100 |
| 1730410200 | 10.58 | -0.11 | -1.03 | 10.65 | 10.72 | 10.56 | 88000 |
| 1730323800 | 10.69 | -0.01 | -0.09 | 10.68 | 10.77 | 10.65 | 58100 |
| 1730237340 | 10.7 | -0.08 | -0.74 | 10.79 | 10.83 | 10.7 | 52300 |
| 1730151000 | 10.78 | 0.17 | 1.60 | 10.62 | 10.82 | 10.62 | 137200 |
| 1729891800 | 10.61 | -0.11 | -1.03 | 10.73 | 10.76 | 10.61 | 97500 |
| 1729805400 | 10.72 | 0.07 | 0.66 | 10.66 | 10.79 | 10.62 | 57600 |
| 1729719000 | 10.65 | 0.02 | 0.19 | 10.57 | 10.66 | 10.52 | 81400 |
| 1729632600 | 10.63 | 0.01 | 0.09 | 10.59 | 10.63 | 10.46 | 110200 |
| 1729546140 | 10.62 | -0.04 | -0.38 | 10.66 | 10.66 | 10.57 | 55700 |
| 1729287000 | 10.66 | 0.06 | 0.57 | 10.61 | 10.66 | 10.53 | 30600 |
| 1729200540 | 10.6 | -0.02 | -0.19 | 10.58 | 10.66 | 10.46 | 297200 |
| 1729114140 | 10.62 | 0.03 | 0.28 | 10.6 | 10.65 | 10.58 | 93700 |
| 1729027740 | 10.59 | -0.02 | -0.19 | 10.57 | 10.64 | 10.49 | 214500 |
| 1728941340 | 10.61 | 0.15 | 1.43 | 10.46 | 10.62 | 10.46 | 98300 |
| 1728682200 | 10.46 | -0.06 | -0.57 | 10.58 | 10.58 | 10.46 | 79100 |
| 1728595740 | 10.52 | 0.06 | 0.57 | 10.46 | 10.58 | 10.44 | 89700 |
| 1728509400 | 10.46 | -0.2 | -1.88 | 10.63 | 10.63 | 10.45 | 115600 |
| 1728422940 | 10.66 | 0 | 0.00 | 10.63 | 10.75 | 10.57 | 71300 |
| 1728336600 | 10.66 | 0.03 | 0.28 | 10.66 | 10.71 | 10.59 | 110100 |
| 1728077400 | 10.63 | 0.06 | 0.57 | 10.57 | 10.68 | 10.55 | 114100 |
| 1727991000 | 10.57 | -0.33 | -3.03 | 10.91 | 10.91 | 10.55 | 294100 |
| 1727904540 | 10.9 | -0.01 | -0.09 | 10.9 | 11.05 | 10.9 | 162600 |
| 1727818200 | 10.91 | -0.15 | -1.36 | 11.07 | 11.07 | 10.79 | 432300 |
| 1727731800 | 11.06 | -0.08 | -0.72 | 11.12 | 11.16 | 11 | 122700 |
| 1727472600 | 11.14 | 0.01 | 0.09 | 11.12 | 11.18 | 10.96 | 130800 |
| 1727386140 | 11.13 | 0.17 | 1.55 | 10.96 | 11.14 | 10.92 | 102900 |
| 1727299740 | 10.96 | 0.08 | 0.74 | 10.87 | 10.96 | 10.85 | 82400 |
| 1727213400 | 10.88 | 0.05 | 0.46 | 10.84 | 10.99 | 10.83 | 65900 |
| 1727127000 | 10.83 | -0.08 | -0.73 | 10.87 | 10.92 | 10.79 | 203200 |
| 1726867800 | 10.91 | -0.21 | -1.89 | 11.06 | 11.1 | 10.91 | 222200 |
| 1726781400 | 11.12 | 0.03 | 0.27 | 11.15 | 11.25 | 11.09 | 125100 |
| 1726695000 | 11.09 | -0.07 | -0.63 | 11.15 | 11.18 | 11.04 | 104400 |
| 1726608600 | 11.16 | -0.01 | -0.09 | 11.2 | 11.2 | 11.1 | 37000 |
| 1726522200 | 11.17 | 0 | 0.00 | 11.15 | 11.21 | 11.15 | 83000 |
| 1726263000 | 11.17 | -0.04 | -0.36 | 11.25 | 11.28 | 11.11 | 106800 |
| 1726176540 | 11.21 | -0.05 | -0.44 | 11.25 | 11.25 | 11.12 | 75000 |
| 1726090140 | 11.26 | 0.01 | 0.09 | 11.26 | 11.28 | 11.13 | 149900 |
| 1726003740 | 11.25 | 0.04 | 0.36 | 11.19 | 11.25 | 11.12 | 91200 |
| 1725917400 | 11.21 | 0.03 | 0.27 | 11.17 | 11.26 | 11.12 | 90000 |
| 1725658200 | 11.18 | -0.03 | -0.27 | 11.22 | 11.24 | 11.11 | 58200 |
| 1725571800 | 11.21 | 0.02 | 0.18 | 11.18 | 11.21 | 11.1 | 99500 |
| 1725485400 | 11.19 | 0.15 | 1.36 | 11.05 | 11.28 | 11.05 | 102000 |
| 1725399000 | 11.04 | 0.14 | 1.28 | 10.9 | 11.07 | 10.86 | 135300 |
| 1725312600 | 10.9 | -0.09 | -0.82 | 10.97 | 10.99 | 10.88 | 102000 |
| 1725053400 | 10.99 | -0.03 | -0.27 | 11.02 | 11.02 | 10.86 | 102900 |
| 1724967000 | 11.02 | -0.12 | -1.08 | 11.14 | 11.16 | 11.02 | 95300 |
| 1724880600 | 11.14 | 0.2 | 1.83 | 10.94 | 11.18 | 10.88 | 115100 |
| 1724794140 | 10.94 | -0.05 | -0.45 | 11 | 11 | 10.89 | 40200 |
| 1724707740 | 10.99 | 0.03 | 0.27 | 10.96 | 11.02 | 10.9 | 42000 |
| 1724448600 | 10.96 | -0.03 | -0.27 | 10.96 | 11.08 | 10.94 | 270600 |
| 1724362140 | 10.99 | -0.03 | -0.27 | 11.02 | 11.02 | 10.85 | 74100 |
| 1724275740 | 11.02 | -0.08 | -0.72 | 11.09 | 11.09 | 10.92 | 156800 |
| 1724189340 | 11.1 | 0.02 | 0.18 | 11.09 | 11.1 | 11 | 236600 |
| 1724102940 | 11.08 | 0.18 | 1.65 | 10.94 | 11.08 | 10.93 | 528100 |
| 1723843800 | 10.9 | -0.06 | -0.55 | 10.95 | 11.15 | 10.9 | 292700 |
| 1723757340 | 10.96 | 0.12 | 1.11 | 10.89 | 11 | 10.85 | 369700 |
| 1723671000 | 10.84 | 0.21 | 1.98 | 10.63 | 10.93 | 10.62 | 201900 |
| 1723584600 | 10.63 | 0.17 | 1.63 | 10.45 | 10.65 | 10.4 | 245000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
