Itausa Investimentos Itau SA (ITSA4F)
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 | 11.16 | 0.14 | 1.27 | 11.03 | 11.2 | 11.02 | 60425 |
| 1727299740 | 11.02 | 0.08 | 0.73 | 10.92 | 11.05 | 10.91 | 49366 |
| 1727213400 | 10.94 | 0.03 | 0.27 | 10.93 | 11.04 | 10.83 | 56827 |
| 1727127000 | 10.91 | -0.04 | -0.37 | 10.95 | 10.97 | 10.87 | 70211 |
| 1726867800 | 10.95 | -0.19 | -1.71 | 11.13 | 11.14 | 10.95 | 57938 |
| 1726781400 | 11.14 | 0.02 | 0.18 | 11.1 | 11.27 | 11.09 | 55311 |
| 1726695000 | 11.12 | -0.03 | -0.27 | 11.13 | 11.21 | 11.07 | 58294 |
| 1726608600 | 11.15 | -0.05 | -0.45 | 11.2 | 11.23 | 11.08 | 59859 |
| 1726522200 | 11.2 | 0.02 | 0.18 | 11.2 | 11.24 | 11.15 | 62208 |
| 1726263000 | 11.18 | -0.01 | -0.09 | 11.2 | 11.31 | 11.11 | 66846 |
| 1726176540 | 11.19 | -0.06 | -0.53 | 11.23 | 11.23 | 11.07 | 53116 |
| 1726090140 | 11.25 | 0.03 | 0.27 | 11.23 | 11.27 | 11.13 | 53465 |
| 1726003740 | 11.22 | 0.03 | 0.27 | 11.24 | 11.25 | 11.11 | 61193 |
| 1725917400 | 11.19 | 0.07 | 0.63 | 11.12 | 11.27 | 11.09 | 71555 |
| 1725658200 | 11.12 | -0.11 | -0.98 | 11.22 | 11.23 | 11.08 | 62664 |
| 1725571800 | 11.23 | 0.07 | 0.63 | 11.13 | 11.23 | 11.07 | 58599 |
| 1725485400 | 11.16 | 0.13 | 1.18 | 11.08 | 11.28 | 11.04 | 73939 |
| 1725399000 | 11.03 | 0.13 | 1.19 | 10.9 | 11.07 | 10.88 | 67128 |
| 1725312600 | 10.9 | -0.09 | -0.82 | 10.92 | 10.94 | 10.86 | 93779 |
| 1725053400 | 10.99 | -0.04 | -0.36 | 11 | 11 | 10.83 | 120075 |
| 1724967000 | 11.03 | -0.13 | -1.16 | 11.14 | 11.16 | 10.99 | 50562 |
| 1724880600 | 11.16 | 0.24 | 2.20 | 10.93 | 11.17 | 10.86 | 60961 |
| 1724794140 | 10.92 | -0.04 | -0.36 | 10.95 | 10.99 | 10.86 | 48641 |
| 1724707740 | 10.96 | -0.01 | -0.09 | 10.98 | 11 | 10.88 | 64551 |
| 1724448600 | 10.97 | 0.01 | 0.09 | 10.97 | 11.09 | 10.93 | 59865 |
| 1724362140 | 10.96 | -0.06 | -0.54 | 10.9 | 10.98 | 10.78 | 61286 |
| 1724275740 | 11.02 | -0.03 | -0.27 | 11.07 | 11.09 | 10.98 | 62382 |
| 1724189340 | 11.05 | 0.04 | 0.36 | 11.05 | 11.1 | 10.97 | 74805 |
| 1724102940 | 11.01 | 0.14 | 1.29 | 10.93 | 11.08 | 10.92 | 82422 |
| 1723843800 | 10.87 | -0.11 | -1.00 | 10.98 | 11.14 | 10.87 | 83587 |
| 1723757340 | 10.98 | 0.11 | 1.01 | 10.87 | 11 | 10.81 | 80362 |
| 1723671000 | 10.87 | 0.27 | 2.55 | 10.64 | 10.92 | 10.57 | 87315 |
| 1723584600 | 10.6 | 0.24 | 2.32 | 10.44 | 10.64 | 10.4 | 80267 |
| 1723498200 | 10.36 | 0.04 | 0.39 | 10.35 | 10.42 | 10.32 | 72247 |
| 1723239000 | 10.32 | 0.21 | 2.08 | 10.11 | 10.33 | 10.1 | 57952 |
| 1723152600 | 10.11 | 0.02 | 0.20 | 10.06 | 10.17 | 10.05 | 59477 |
| 1723066200 | 10.09 | 0.05 | 0.50 | 10.1 | 10.11 | 9.91 | 81111 |
| 1722979740 | 10.04 | 0.21 | 2.14 | 9.83 | 10.07 | 9.83 | 77183 |
| 1722893400 | 9.83 | -0.02 | -0.20 | 9.69 | 9.86 | 9.64 | 134751 |
| 1722634200 | 9.85 | -0.14 | -1.40 | 9.98 | 10.01 | 9.81 | 128482 |
| 1722547800 | 9.99 | -0.16 | -1.58 | 10.17 | 10.25 | 9.9 | 102673 |
| 1722461400 | 10.15 | -0.09 | -0.88 | 10.3 | 10.3 | 10.12 | 63742 |
| 1722374940 | 10.24 | -0.09 | -0.87 | 10.32 | 10.33 | 10.2 | 49657 |
| 1722288600 | 10.33 | 0.07 | 0.68 | 10.28 | 10.35 | 10.24 | 61420 |
| 1722029400 | 10.26 | 0.11 | 1.08 | 10.22 | 10.28 | 10.12 | 47793 |
| 1721943000 | 10.15 | -0.11 | -1.07 | 10.23 | 10.27 | 10.11 | 52797 |
| 1721856600 | 10.26 | -0.02 | -0.19 | 10.27 | 10.3 | 10.2 | 49360 |
| 1721770140 | 10.28 | -0.12 | -1.15 | 10.37 | 10.37 | 10.23 | 53429 |
| 1721683800 | 10.4 | 0.09 | 0.87 | 10.36 | 10.41 | 10.32 | 71241 |
| 1721424600 | 10.31 | 0.08 | 0.78 | 10.26 | 10.4 | 10.25 | 42656 |
| 1721338200 | 10.23 | -0.09 | -0.87 | 10.35 | 10.38 | 10.19 | 59013 |
| 1721251800 | 10.32 | 0.08 | 0.78 | 10.25 | 10.37 | 10.18 | 66095 |
| 1721165340 | 10.24 | 0.02 | 0.20 | 10.22 | 10.27 | 10.19 | 66353 |
| 1721079000 | 10.22 | 0.02 | 0.20 | 10.21 | 10.24 | 10.16 | 76086 |
| 1720819800 | 10.2 | 0.07 | 0.69 | 10.16 | 10.21 | 10.08 | 59257 |
| 1720733400 | 10.13 | 0.03 | 0.30 | 10.12 | 10.16 | 10.09 | 54872 |
| 1720647000 | 10.1 | 0.13 | 1.30 | 9.97 | 10.11 | 9.95 | 66634 |
| 1720560540 | 9.97 | 0.03 | 0.30 | 9.91 | 9.99 | 9.84 | 66790 |
| 1720474200 | 9.94 | -0.01 | -0.10 | 9.96 | 9.97 | 9.85 | 93071 |
| 1720215000 | 9.95 | -0.05 | -0.50 | 10 | 10.04 | 9.8699999 | 85047 |
| 1720128540 | 10 | 0 | 0.00 | 10 | 10.09 | 9.96 | 63343 |
| 1720042200 | 10 | 0.17 | 1.73 | 9.85 | 10.05 | 9.85 | 75416 |
| 1719955800 | 9.83 | 0.08 | 0.82 | 9.77 | 9.86 | 9.75 | 76326 |
| 1719869400 | 9.75 | -0.07 | -0.71 | 9.82 | 9.92 | 9.72 | 117199 |
| 1719610200 | 9.82 | -0.03 | -0.30 | 9.8699999 | 9.9 | 9.71 | 118223 |
| 1719523800 | 9.85 | 0.01 | 0.10 | 9.86 | 9.91 | 9.7899999 | 68471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
