Itausa Investimentos Itau SA (ITSA4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.17416829746 | 10.22 | 10.42 | 10.18 | 18497280 | 10.30772643 | PR |
| 4 | 0.49 | 4.97461928934 | 9.85 | 10.42 | 9.7 | 18560885 | 10.05509236 | PR |
| 12 | 0.7 | 7.26141078838 | 9.64 | 10.42 | 9.51 | 21897812 | 9.93677154 | PR |
| 26 | 0.38 | 3.81526104418 | 9.96 | 10.94 | 9.43 | 20349250 | 10.07803138 | PR |
| 52 | 0.91222988 | 9.67598772975 | 9.42777012 | 10.94 | 8.1802571 | 21014354 | 9.63706256 | PR |
| 156 | 1.62790999 | 18.6856424593 | 8.71209001 | 10.94 | 6.26452 | 23610854 | 8.49396895 | PR |
| 260 | -0.11136001 | -1.06550735879 | 10.45136001 | 11.31706001 | 5.85528 | 25500247 | 8.48711918 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 10.35 | 0.03 | 0.29 | 10.35 | 10.42 | 10.32 | 16585800 |
| 1721424600 | 10.32 | 0.03 | 0.29 | 10.27 | 10.4 | 10.27 | 13705000 |
| 1721338200 | 10.29 | -0.03 | -0.29 | 10.32 | 10.38 | 10.19 | 18072800 |
| 1721251800 | 10.32 | 0.08 | 0.78 | 10.25 | 10.37 | 10.18 | 22198300 |
| 1721165340 | 10.24 | 0.02 | 0.20 | 10.22 | 10.27 | 10.19 | 21924500 |
| 1721079000 | 10.22 | 0.02 | 0.20 | 10.22 | 10.25 | 10.16 | 18669400 |
| 1720819800 | 10.2 | 0.06 | 0.59 | 10.14 | 10.21 | 10.08 | 21950300 |
| 1720733400 | 10.14 | 0.03 | 0.30 | 10.12 | 10.16 | 10.09 | 16338800 |
| 1720647000 | 10.11 | 0.17 | 1.71 | 9.99 | 10.12 | 9.96 | 28943300 |
| 1720560540 | 9.94 | 0 | 0.00 | 9.88 | 9.98 | 9.84 | 13719100 |
| 1720474200 | 9.94 | 0.01 | 0.10 | 9.95 | 9.97 | 9.85 | 16414400 |
| 1720215000 | 9.93 | -0.06 | -0.60 | 10.02 | 10.03 | 9.85 | 16280100 |
| 1720128540 | 9.99 | -0.01 | -0.10 | 10.1 | 10.1 | 9.96 | 9973400 |
| 1720042200 | 10 | 0.15 | 1.52 | 9.88 | 10.05 | 9.86 | 14907700 |
| 1719955800 | 9.85 | 0.08 | 0.82 | 9.77 | 9.86 | 9.75 | 17810800 |
| 1719869400 | 9.77 | -0.04 | -0.41 | 9.8 | 9.91 | 9.72 | 16558100 |
| 1719610200 | 9.81 | -0.04 | -0.41 | 9.83 | 9.8699999 | 9.71 | 24087400 |
| 1719523800 | 9.85 | 0 | 0.00 | 9.86 | 9.92 | 9.78 | 16665500 |
| 1719437400 | 9.85 | -0.06 | -0.61 | 9.84 | 9.88 | 9.7 | 19947300 |
| 1719351000 | 9.91 | 0.02 | 0.20 | 9.85 | 9.96 | 9.82 | 26465700 |
| 1719264600 | 9.89 | 0.21 | 2.17 | 9.7 | 9.93 | 9.68 | 45913700 |
| 1719005400 | 9.68 | -0.13 | -1.33 | 9.68 | 9.82 | 9.65 | 47980300 |
| 1718918940 | 9.81 | -0.01 | -0.10 | 9.86 | 9.88 | 9.76 | 17233200 |
| 1718832540 | 9.82 | 0.1 | 1.03 | 9.71 | 9.83 | 9.64 | 14123500 |
| 1718746200 | 9.72 | 0.08 | 0.83 | 9.64 | 9.75 | 9.6199999 | 32362800 |
| 1718659800 | 9.64 | 0.04 | 0.42 | 9.6 | 9.71 | 9.56 | 24411900 |
| 1718400600 | 9.6 | 0.04 | 0.42 | 9.57 | 9.61 | 9.51 | 17443800 |
| 1718314200 | 9.56 | -0.1 | -1.04 | 9.65 | 9.71 | 9.56 | 16019000 |
| 1718227800 | 9.66 | -0.12 | -1.23 | 9.77 | 9.8 | 9.58 | 28093400 |
| 1718141400 | 9.78 | 0.1 | 1.03 | 9.68 | 9.82 | 9.6199999 | 13752500 |
| 1718055000 | 9.68 | -0.01 | -0.10 | 9.7 | 9.7899999 | 9.58 | 21297000 |
| 1717795800 | 9.69 | -0.26 | -2.61 | 9.86 | 9.9 | 9.65 | 30123100 |
| 1717709400 | 9.95 | 0.08 | 0.81 | 9.88 | 10 | 9.85 | 10627500 |
| 1717622940 | 9.8699999 | 0.02 | 0.20 | 9.83 | 9.9 | 9.78 | 16886400 |
| 1717536600 | 9.85 | 0.09 | 0.92 | 9.76 | 9.86 | 9.7 | 15258900 |
| 1717450200 | 9.76 | 0.03 | 0.31 | 9.74 | 9.82 | 9.68 | 20227900 |
| 1717191000 | 9.73 | -0.16 | -1.62 | 9.84 | 9.88 | 9.7 | 58932300 |
| 1717018140 | 9.89 | -0.05 | -0.50 | 9.92 | 9.96 | 9.85 | 24105500 |
| 1716931740 | 9.94 | -0.03 | -0.30 | 10.05 | 10.07 | 9.93 | 17175700 |
| 1716845340 | 9.97 | 0 | 0.00 | 9.97 | 10.02 | 9.94 | 15841300 |
| 1716586200 | 9.97 | -0.06 | -0.60 | 10.03 | 10.08 | 9.92 | 31320700 |
| 1716499800 | 10.03 | -0.08 | -0.79 | 10.07 | 10.11 | 10.01 | 18313000 |
| 1716413340 | 10.11 | -0.09 | -0.88 | 10.16 | 10.2 | 10.09 | 36823000 |
| 1716327000 | 10.2 | -0.01 | -0.10 | 10.21 | 10.26 | 10.19 | 30548400 |
| 1716240600 | 10.21 | -0.02 | -0.20 | 10.25 | 10.3 | 10.17 | 23267100 |
| 1715981400 | 10.23 | -0.09 | -0.87 | 10.3 | 10.31 | 10.21 | 25879300 |
| 1715895000 | 10.32 | 0.06 | 0.58 | 10.35 | 10.37 | 10.23 | 13834600 |
| 1715808600 | 10.26 | -0.01 | -0.10 | 10.27 | 10.34 | 10.22 | 18135700 |
| 1715722200 | 10.27 | 0.12 | 1.18 | 10.14 | 10.3 | 10.13 | 21959400 |
| 1715635800 | 10.15 | 0.11 | 1.10 | 10.07 | 10.16 | 10.04 | 18698600 |
| 1715376600 | 10.04 | 0.09 | 0.90 | 9.95 | 10.05 | 9.92 | 19725400 |
| 1715290140 | 9.95 | -0.16 | -1.58 | 10.04 | 10.05 | 9.83 | 21686700 |
| 1715203800 | 10.11 | 0.14 | 1.40 | 9.92 | 10.11 | 9.88 | 26759700 |
| 1715117400 | 9.97 | 0.12 | 1.22 | 9.93 | 10.08 | 9.84 | 22599400 |
| 1715031000 | 9.85 | 0.04 | 0.41 | 9.82 | 9.93 | 9.7899999 | 13329000 |
| 1714771800 | 9.81 | 0.11 | 1.13 | 9.83 | 9.92 | 9.78 | 19736600 |
| 1714685400 | 9.7 | 0.16 | 1.68 | 9.65 | 9.78 | 9.61 | 22388400 |
| 1714512600 | 9.5399999 | -0.1 | -1.04 | 9.64 | 9.72 | 9.53 | 26040700 |
| 1714426200 | 9.64 | -0.04 | -0.41 | 9.7 | 9.73 | 9.57 | 16635700 |
| 1714167000 | 9.68 | 0.21 | 2.22 | 9.55 | 9.73 | 9.52 | 15210400 |
| 1714080540 | 9.47 | -0.13 | -1.35 | 9.57 | 9.61 | 9.46 | 14001000 |
| 1713994200 | 9.6 | 0.02 | 0.21 | 9.57 | 9.63 | 9.53 | 16807800 |
| 1713907800 | 9.58 | 0.06 | 0.63 | 9.46 | 9.69 | 9.46 | 22122400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
