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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719437400 | 9.84 | -0.1 | -1.01 | 9.86 | 9.91 | 9.7 | 72602 |
| 1719351000 | 9.94 | 0.06 | 0.61 | 9.89 | 9.97 | 9.82 | 60814 |
| 1719264600 | 9.88 | 0.2 | 2.07 | 9.7 | 9.93 | 9.68 | 79229 |
| 1719005400 | 9.68 | -0.12 | -1.22 | 9.7 | 9.82 | 9.65 | 75220 |
| 1718918940 | 9.8 | -0.01 | -0.10 | 9.83 | 9.88 | 9.76 | 75889 |
| 1718832540 | 9.81 | 0.13 | 1.34 | 9.71 | 9.84 | 9.64 | 71582 |
| 1718746200 | 9.68 | 0.04 | 0.41 | 9.65 | 9.75 | 9.6199999 | 79988 |
| 1718659800 | 9.64 | 0.06 | 0.63 | 9.57 | 9.71 | 9.56 | 89989 |
| 1718400600 | 9.58 | -0.01 | -0.10 | 9.59 | 9.63 | 9.51 | 106569 |
| 1718314200 | 9.59 | -0.07 | -0.72 | 9.66 | 9.71 | 9.57 | 68829 |
| 1718227800 | 9.66 | -0.1 | -1.02 | 9.76 | 9.8 | 9.59 | 87355 |
| 1718141400 | 9.76 | 0.09 | 0.93 | 9.64 | 9.82 | 9.6199999 | 65932 |
| 1718055000 | 9.67 | -0.03 | -0.31 | 9.7 | 9.72 | 9.59 | 116007 |
| 1717795800 | 9.7 | -0.27 | -2.71 | 9.8699999 | 9.94 | 9.66 | 121812 |
| 1717709400 | 9.97 | 0.09 | 0.91 | 9.88 | 10 | 9.86 | 76810 |
| 1717622940 | 9.88 | 0.02 | 0.20 | 9.85 | 9.9 | 9.78 | 77115 |
| 1717536600 | 9.86 | 0.06 | 0.61 | 9.77 | 9.86 | 9.7 | 86016 |
| 1717450200 | 9.8 | 0.08 | 0.82 | 9.74 | 9.82 | 9.68 | 116984 |
| 1717191000 | 9.72 | -0.21 | -2.11 | 9.89 | 9.9 | 9.7 | 141880 |
| 1717018140 | 9.93 | -0.02 | -0.20 | 9.96 | 9.96 | 9.85 | 80458 |
| 1716931740 | 9.95 | -0.04 | -0.40 | 10.01 | 10.07 | 9.93 | 61386 |
| 1716845340 | 9.99 | 0.03 | 0.30 | 9.97 | 10.02 | 9.94 | 74099 |
| 1716586200 | 9.96 | -0.09 | -0.90 | 10.03 | 10.07 | 9.92 | 81201 |
| 1716499800 | 10.05 | -0.06 | -0.59 | 10.11 | 10.12 | 10.01 | 61900 |
| 1716413340 | 10.11 | -0.13 | -1.27 | 10.2 | 10.24 | 10.09 | 63313 |
| 1716327000 | 10.24 | 0.04 | 0.39 | 10.21 | 10.26 | 10.19 | 67725 |
| 1716240600 | 10.2 | -0.04 | -0.39 | 10.26 | 10.3 | 10.18 | 82359 |
| 1715981400 | 10.24 | -0.07 | -0.68 | 10.32 | 10.34 | 10.21 | 65970 |
| 1715895000 | 10.31 | 0.04 | 0.39 | 10.3 | 10.37 | 10.23 | 68855 |
| 1715808600 | 10.27 | -0.02 | -0.19 | 10.28 | 10.33 | 10.22 | 77589 |
| 1715722200 | 10.29 | 0.15 | 1.48 | 10.14 | 10.29 | 10.13 | 72671 |
| 1715635800 | 10.14 | 0.12 | 1.20 | 10.05 | 10.16 | 10.04 | 84174 |
| 1715376600 | 10.02 | 0.06 | 0.60 | 9.96 | 10.05 | 9.92 | 70119 |
| 1715290140 | 9.96 | -0.14 | -1.39 | 10.1 | 10.11 | 9.84 | 84900 |
| 1715203800 | 10.1 | 0.11 | 1.10 | 9.97 | 10.12 | 9.88 | 82021 |
| 1715117400 | 9.99 | 0.16 | 1.63 | 9.88 | 10.06 | 9.85 | 87588 |
| 1715031000 | 9.83 | 0.01 | 0.10 | 9.81 | 9.93 | 9.7899999 | 94639 |
| 1714771800 | 9.82 | 0.11 | 1.13 | 9.73 | 9.92 | 9.71 | 81510 |
| 1714685400 | 9.71 | 0.15 | 1.57 | 9.63 | 9.7899999 | 9.61 | 93393 |
| 1714512600 | 9.56 | -0.09 | -0.93 | 9.66 | 9.72 | 9.5399999 | 92454 |
| 1714426200 | 9.65 | -0.03 | -0.31 | 9.7 | 9.75 | 9.57 | 71980 |
| 1714167000 | 9.68 | 0.16 | 1.68 | 9.5399999 | 9.73 | 9.53 | 64181 |
| 1714080540 | 9.52 | -0.05 | -0.52 | 9.57 | 9.61 | 9.47 | 80922 |
| 1713994200 | 9.57 | -0.03 | -0.31 | 9.6 | 9.63 | 9.53 | 70249 |
| 1713907800 | 9.6 | 0.09 | 0.95 | 9.49 | 9.69 | 9.47 | 86079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
