Itausa Investimentos Itau SA (ITSA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -3.02222222222 | 11.25 | 11.28 | 10.91 | 91260 | 11.1371773 | CS |
| 4 | -0.05 | -0.456204379562 | 10.96 | 11.28 | 10.86 | 101275 | 11.1028467 | CS |
| 12 | 1.05 | 10.6490872211 | 9.86 | 11.28 | 9.65 | 133035 | 10.5832722 | CS |
| 26 | 0.21 | 1.96261682243 | 10.7 | 11.28 | 9.46 | 140016 | 10.30180866 | CS |
| 52 | 1.94885689 | 21.7478603575 | 8.96114311 | 11.28 | 8.32310211 | 172660 | 9.86130463 | CS |
| 156 | 2.33956999 | 27.2981634209 | 8.57043001 | 11.28 | 6.65015 | 175318 | 8.75010412 | CS |
| 260 | 0.52946999 | 5.10060651518 | 10.38053001 | 11.28 | 6.65015 | 191283 | 8.933564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723498200 | 10.46 | 0.12 | 1.16 | 10.35 | 10.71 | 10.34 | 343500 |
| 1723239000 | 10.34 | 0.33 | 3.30 | 10.16 | 10.34 | 10.02 | 131900 |
| 1723152600 | 10.01 | -0.09 | -0.89 | 10.12 | 10.17 | 10.01 | 46900 |
| 1723066200 | 10.1 | 0.11 | 1.10 | 10.02 | 10.13 | 9.94 | 100200 |
| 1722979740 | 9.99 | 0.16 | 1.63 | 9.84 | 10.07 | 9.83 | 120200 |
| 1722893400 | 9.83 | -0.02 | -0.20 | 9.75 | 9.8699999 | 9.65 | 158900 |
| 1722634200 | 9.85 | -0.09 | -0.91 | 9.94 | 10 | 9.78 | 105100 |
| 1722547800 | 9.94 | -0.24 | -2.36 | 10.18 | 10.21 | 9.91 | 607500 |
| 1722461400 | 10.18 | -0.07 | -0.68 | 10.29 | 10.29 | 10.15 | 61200 |
| 1722374940 | 10.25 | -0.07 | -0.68 | 10.34 | 10.34 | 10.24 | 76200 |
| 1722288600 | 10.32 | 0.08 | 0.78 | 10.25 | 10.36 | 10.25 | 139200 |
| 1722029400 | 10.24 | 0.07 | 0.69 | 10.19 | 10.29 | 10.12 | 85000 |
| 1721943000 | 10.17 | -0.12 | -1.17 | 10.24 | 10.27 | 10.14 | 67500 |
| 1721856600 | 10.29 | 0.02 | 0.19 | 10.31 | 10.31 | 10.23 | 39300 |
| 1721770140 | 10.27 | -0.11 | -1.06 | 10.32 | 10.39 | 10.27 | 63200 |
| 1721683800 | 10.38 | 0.05 | 0.48 | 10.35 | 10.42 | 10.33 | 66500 |
| 1721424600 | 10.33 | 0.04 | 0.39 | 10.22 | 10.37 | 10.22 | 89300 |
| 1721338200 | 10.29 | -0.05 | -0.48 | 10.33 | 10.39 | 10.2 | 47400 |
| 1721251800 | 10.34 | 0.11 | 1.08 | 10.22 | 10.35 | 10.22 | 100900 |
| 1721165340 | 10.23 | 0.01 | 0.10 | 10.21 | 10.3 | 10.19 | 153600 |
| 1721079000 | 10.22 | 0.02 | 0.20 | 10.2 | 10.25 | 10.18 | 96900 |
| 1720819800 | 10.2 | 0.06 | 0.59 | 10.15 | 10.21 | 10.11 | 124100 |
| 1720733400 | 10.14 | 0.04 | 0.40 | 10.11 | 10.17 | 10.11 | 116100 |
| 1720647000 | 10.1 | 0.13 | 1.30 | 9.95 | 10.11 | 9.93 | 104300 |
| 1720560540 | 9.97 | 0.01 | 0.10 | 9.8699999 | 9.97 | 9.84 | 124100 |
| 1720474200 | 9.96 | -0.01 | -0.10 | 9.96 | 9.98 | 9.83 | 114000 |
| 1720215000 | 9.97 | -0.03 | -0.30 | 10.01 | 10.06 | 9.9 | 80500 |
| 1720128540 | 10 | 0 | 0.00 | 10 | 10.07 | 9.99 | 70800 |
| 1720042200 | 10 | 0.17 | 1.73 | 9.85 | 10.05 | 9.84 | 151600 |
| 1719955800 | 9.83 | 0.08 | 0.82 | 9.77 | 9.86 | 9.77 | 58500 |
| 1719869400 | 9.75 | -0.09 | -0.91 | 9.85 | 9.94 | 9.75 | 102900 |
| 1719610200 | 9.84 | 0.01 | 0.10 | 9.86 | 9.92 | 9.73 | 104400 |
| 1719523800 | 9.83 | -0.01 | -0.10 | 9.85 | 9.96 | 9.83 | 57700 |
| 1719437400 | 9.84 | -0.1 | -1.01 | 9.88 | 9.92 | 9.73 | 366000 |
| 1719351000 | 9.94 | 0.08 | 0.81 | 9.88 | 9.97 | 9.8 | 62200 |
| 1719264600 | 9.86 | 0.15 | 1.54 | 9.75 | 9.93 | 9.71 | 127000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
