Itausa Investimentos Itau SA (ITSA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 11.09 | 0.18 | 1.65 | 10.96 | 11.14 | 10.91 | 7754 |
| 1727299740 | 10.91 | 0.06 | 0.55 | 10.95 | 10.95 | 10.86 | 9021 |
| 1727213400 | 10.85 | 0.05 | 0.46 | 10.83 | 10.99 | 10.83 | 9329 |
| 1727127000 | 10.8 | -0.17 | -1.55 | 10.93 | 10.95 | 10.53 | 13244 |
| 1726867800 | 10.97 | -0.19 | -1.70 | 11.1 | 11.1 | 10.95 | 11026 |
| 1726781400 | 11.16 | 0.03 | 0.27 | 11.15 | 11.24 | 11.1 | 8432 |
| 1726695000 | 11.13 | -0.01 | -0.09 | 11.2 | 11.2 | 11.07 | 10575 |
| 1726608600 | 11.14 | -0.08 | -0.71 | 11.22 | 11.29 | 11.11 | 9337 |
| 1726522200 | 11.22 | 0.04 | 0.36 | 11.24 | 11.24 | 11.16 | 12547 |
| 1726263000 | 11.18 | -0.07 | -0.62 | 11.21 | 11.28 | 11.11 | 11293 |
| 1726176540 | 11.25 | 0.02 | 0.18 | 11.28 | 11.28 | 11.12 | 10302 |
| 1726090140 | 11.23 | 0 | 0.00 | 11.27 | 11.29 | 11.15 | 10102 |
| 1726003740 | 11.23 | -0.03 | -0.27 | 11.27 | 11.27 | 11.12 | 11587 |
| 1725917400 | 11.26 | 0.06 | 0.54 | 11.18 | 11.28 | 11.12 | 13841 |
| 1725658200 | 11.2 | -0.02 | -0.18 | 11.28 | 11.28 | 11.11 | 11152 |
| 1725571800 | 11.22 | 0.02 | 0.18 | 11.25 | 11.25 | 11.1 | 11040 |
| 1725485400 | 11.2 | 0.16 | 1.45 | 11.07 | 11.29 | 11.05 | 10687 |
| 1725399000 | 11.04 | 0.09 | 0.82 | 10.95 | 11.08 | 10.87 | 13260 |
| 1725312600 | 10.95 | 0.01 | 0.09 | 10.99 | 11 | 10.87 | 14959 |
| 1725053400 | 10.94 | -0.14 | -1.26 | 11.08 | 11.09 | 10.85 | 18439 |
| 1724967000 | 11.08 | -0.1 | -0.89 | 11.15 | 11.17 | 11.01 | 8589 |
| 1724880600 | 11.18 | 0.26 | 2.38 | 10.94 | 11.19 | 10.86 | 8895 |
| 1724794140 | 10.92 | -0.03 | -0.27 | 11 | 11 | 10.89 | 7867 |
| 1724707740 | 10.95 | -0.01 | -0.09 | 11.01 | 11.05 | 10.9 | 12170 |
| 1724448600 | 10.96 | -0.03 | -0.27 | 11.04 | 11.1 | 10.92 | 8101 |
| 1724362140 | 10.99 | -0.03 | -0.27 | 11.02 | 11.05 | 10.85 | 9488 |
| 1724275740 | 11.02 | -0.07 | -0.63 | 11.1 | 11.1 | 10.96 | 10261 |
| 1724189340 | 11.09 | 0.02 | 0.18 | 11.08 | 11.1 | 10.98 | 11136 |
| 1724102940 | 11.07 | 0.15 | 1.37 | 11.02 | 11.09 | 10.94 | 13997 |
| 1723843800 | 10.92 | -0.04 | -0.36 | 10.98 | 11.15 | 10.9 | 14142 |
| 1723757340 | 10.96 | 0.11 | 1.01 | 10.96 | 11 | 10.84 | 12629 |
| 1723671000 | 10.85 | 0.22 | 2.07 | 10.63 | 10.93 | 10.63 | 12801 |
| 1723584600 | 10.63 | 0.2 | 1.92 | 10.46 | 10.65 | 10.41 | 10527 |
| 1723498200 | 10.43 | 0.09 | 0.87 | 10.42 | 10.51 | 10.2 | 14584 |
| 1723239000 | 10.34 | 0.21 | 2.07 | 10.21 | 10.35 | 10.05 | 7814 |
| 1723152600 | 10.13 | 0.03 | 0.30 | 10.1 | 10.18 | 10.06 | 8196 |
| 1723066200 | 10.1 | 0 | 0.00 | 10.16 | 10.16 | 9.94 | 11435 |
| 1722979740 | 10.1 | 0.24 | 2.43 | 9.85 | 10.1 | 9.85 | 12171 |
| 1722893400 | 9.86 | 0 | 0.00 | 9.86 | 9.88 | 9.65 | 18184 |
| 1722634200 | 9.86 | -0.06 | -0.60 | 10.02 | 10.05 | 9.85 | 15821 |
| 1722547800 | 9.92 | -0.26 | -2.55 | 10.25 | 10.25 | 9.92 | 14780 |
| 1722461400 | 10.18 | -0.13 | -1.26 | 10.36 | 10.36 | 10.15 | 9527 |
| 1722374940 | 10.31 | 0 | 0.00 | 10.41 | 10.41 | 10.22 | 7712 |
| 1722288600 | 10.31 | 0.01 | 0.10 | 10.3 | 10.37 | 10.26 | 10031 |
| 1722029400 | 10.3 | 0.13 | 1.28 | 10.19 | 10.3 | 10.13 | 7789 |
| 1721943000 | 10.17 | -0.11 | -1.07 | 10.23 | 10.27 | 10.14 | 8409 |
| 1721856600 | 10.28 | -0.02 | -0.19 | 10.31 | 10.35 | 10.22 | 7113 |
| 1721770140 | 10.3 | -0.08 | -0.77 | 10.38 | 10.4 | 10.26 | 9654 |
| 1721683800 | 10.38 | 0.01 | 0.10 | 10.39 | 10.42 | 10.34 | 11040 |
| 1721424600 | 10.37 | 0.01 | 0.10 | 10.28 | 10.37 | 10.24 | 6690 |
| 1721338200 | 10.36 | 0 | 0.00 | 10.33 | 10.38 | 10.21 | 9571 |
| 1721251800 | 10.36 | 0.05 | 0.48 | 10.24 | 10.36 | 10.22 | 9356 |
| 1721165340 | 10.31 | 0.1 | 0.98 | 10.22 | 10.31 | 10.18 | 9396 |
| 1721079000 | 10.21 | 0.01 | 0.10 | 10.19 | 10.25 | 10.17 | 13259 |
| 1720819800 | 10.2 | 0.05 | 0.49 | 10.14 | 10.2 | 10.1 | 9557 |
| 1720733400 | 10.15 | 0.04 | 0.40 | 10.11 | 10.18 | 10.11 | 8271 |
| 1720647000 | 10.11 | 0.18 | 1.81 | 9.95 | 10.11 | 9.94 | 9889 |
| 1720560540 | 9.93 | -0.03 | -0.30 | 9.96 | 9.97 | 9.85 | 8776 |
| 1720474200 | 9.96 | -0.02 | -0.20 | 9.98 | 10 | 9.86 | 15879 |
| 1720215000 | 9.98 | -0.07 | -0.70 | 10.07 | 10.08 | 9.91 | 12161 |
| 1720128540 | 10.05 | 0.05 | 0.50 | 10 | 10.08 | 9.99 | 9066 |
| 1720042200 | 10 | 0.12 | 1.21 | 9.88 | 10.05 | 9.8699999 | 10302 |
| 1719955800 | 9.88 | 0.12 | 1.23 | 9.78 | 9.88 | 9.76 | 11007 |
| 1719869400 | 9.76 | -0.11 | -1.11 | 9.9 | 9.97 | 9.76 | 16850 |
| 1719610200 | 9.8699999 | -0.06 | -0.60 | 9.93 | 10.06 | 9.74 | 15684 |
| 1719523800 | 9.93 | 0.01 | 0.10 | 9.9 | 9.97 | 9.85 | 8872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
