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 | -0.13 | -1.26091173618 | 10.31 | 10.36 | 10.12 | 81440 | 10.26244106 | CS |
| 4 | 0.33 | 3.35025380711 | 9.85 | 10.42 | 9.83 | 95525 | 10.16967967 | CS |
| 12 | 0.23 | 2.31155778894 | 9.95 | 10.42 | 9.56 | 104746 | 9.99438204 | CS |
| 26 | 0.29 | 2.93225480283 | 9.89 | 10.94 | 9.46 | 132424 | 10.18057579 | CS |
| 52 | 0.68556888 | 7.22074731319 | 9.49443112 | 10.94 | 8.32310211 | 173605 | 9.64905007 | CS |
| 156 | 0.95635999 | 10.3685745428 | 9.22364001 | 10.94 | 6.65015 | 175838 | 8.67223954 | CS |
| 260 | -0.21627001 | -2.08026542012 | 10.39627001 | 11.21475001 | 6.65015 | 198460 | 8.94346619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.13 | -1.25 | 10.32 | 10.39 | 10.27 | 63200 |
| 1721683800 | 10.4 | 0.07 | 0.68 | 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 |
| 1719005400 | 9.71 | -0.15 | -1.52 | 9.74 | 9.82 | 9.7 | 227200 |
| 1718918940 | 9.86 | 0.1 | 1.02 | 9.81 | 9.92 | 9.8 | 60200 |
| 1718832540 | 9.76 | 0.07 | 0.72 | 9.77 | 9.83 | 9.65 | 113800 |
| 1718746200 | 9.69 | 0.03 | 0.31 | 9.68 | 9.75 | 9.66 | 60300 |
| 1718659800 | 9.66 | 0.06 | 0.63 | 9.6199999 | 9.72 | 9.6 | 110400 |
| 1718400600 | 9.6 | -0.02 | -0.21 | 9.66 | 9.66 | 9.56 | 122300 |
| 1718314200 | 9.6199999 | -0.08 | -0.82 | 9.72 | 9.72 | 9.6199999 | 59300 |
| 1718227800 | 9.7 | -0.11 | -1.12 | 9.7899999 | 9.82 | 9.6199999 | 73800 |
| 1718141400 | 9.81 | 0.13 | 1.34 | 9.6199999 | 9.83 | 9.6199999 | 99300 |
| 1718055000 | 9.68 | -0.09 | -0.92 | 9.71 | 9.74 | 9.61 | 153900 |
| 1717795800 | 9.77 | -0.2 | -2.01 | 9.92 | 9.92 | 9.67 | 155600 |
| 1717709400 | 9.97 | 0.08 | 0.81 | 9.88 | 10 | 9.8699999 | 62000 |
| 1717622940 | 9.89 | 0.03 | 0.30 | 9.85 | 9.9 | 9.7899999 | 131700 |
| 1717536600 | 9.86 | 0.06 | 0.61 | 9.75 | 9.86 | 9.74 | 75600 |
| 1717450200 | 9.8 | -0.01 | -0.10 | 9.7899999 | 9.8699999 | 9.72 | 123100 |
| 1717191000 | 9.81 | -0.11 | -1.11 | 9.93 | 9.93 | 9.75 | 150700 |
| 1717018140 | 9.92 | -0.05 | -0.50 | 9.92 | 9.98 | 9.8699999 | 59300 |
| 1716931740 | 9.97 | -0.03 | -0.30 | 10.04 | 10.1 | 9.94 | 51600 |
| 1716845340 | 10 | -0.07 | -0.70 | 9.98 | 10.03 | 9.94 | 114100 |
| 1716586200 | 10.07 | -0.02 | -0.20 | 10.11 | 10.11 | 9.93 | 154700 |
| 1716499800 | 10.09 | -0.05 | -0.49 | 10.03 | 10.12 | 10.02 | 67900 |
| 1716413340 | 10.14 | -0.07 | -0.69 | 10.15 | 10.21 | 10.09 | 71200 |
| 1716327000 | 10.21 | -0.05 | -0.49 | 10.26 | 10.26 | 10.16 | 71100 |
| 1716240600 | 10.26 | -0.03 | -0.29 | 10.22 | 10.3 | 10.21 | 103200 |
| 1715981400 | 10.29 | -0.04 | -0.39 | 10.36 | 10.36 | 10.23 | 76000 |
| 1715895000 | 10.33 | 0.05 | 0.49 | 10.3 | 10.36 | 10.26 | 172100 |
| 1715808600 | 10.28 | 0.01 | 0.10 | 10.26 | 10.35 | 10.2 | 94100 |
| 1715722200 | 10.27 | 0.14 | 1.38 | 10.15 | 10.28 | 10.13 | 107400 |
| 1715635800 | 10.13 | 0.13 | 1.30 | 10.05 | 10.16 | 10.05 | 98600 |
| 1715376600 | 10 | 0.06 | 0.60 | 9.91 | 10.06 | 9.89 | 156300 |
| 1715290140 | 9.94 | -0.15 | -1.49 | 10.08 | 10.08 | 9.86 | 64900 |
| 1715203800 | 10.09 | 0.14 | 1.41 | 9.95 | 10.09 | 9.8699999 | 149100 |
| 1715117400 | 9.95 | 0.08 | 0.81 | 9.96 | 10.04 | 9.8699999 | 82600 |
| 1715031000 | 9.8699999 | 0.04 | 0.41 | 9.8699999 | 9.9 | 9.81 | 146700 |
| 1714771800 | 9.83 | 0.12 | 1.24 | 9.73 | 9.92 | 9.73 | 71100 |
| 1714685400 | 9.71 | 0.13 | 1.36 | 9.6 | 9.76 | 9.6 | 92600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
