Itausa Investimentos Itau SA (ITSA4T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 8.8 | -0.27 | -2.98 | 8.7899999 | 8.8 | 8.7899999 | 100 |
| 1736803740 | 9.07 | 0.31 | 3.54 | 9.33 | 9.34 | 8.98 | 16405 |
| 1736544540 | 8.76 | -0.31 | -3.42 | 9.01 | 9.02 | 8.75 | 2300 |
| 1736458140 | 9.07 | -1.1 | -10.82 | 9.05 | 9.07 | 8.85 | 12715 |
| 1736371740 | 10.17 | 1.15 | 12.75 | 10.16 | 10.17 | 10.16 | 175800 |
| 1736285400 | 9.02 | -0.25 | -2.70 | 9.2899999 | 10.34 | 9.01 | 287187 |
| 1736198940 | 9.27 | 0.17 | 1.87 | 10.18 | 10.19 | 8.92 | 78436 |
| 1735939740 | 9.1 | 0.18 | 2.02 | 8.94 | 9.1 | 8.76 | 24300 |
| 1735853400 | 8.92 | -0.1 | -1.11 | 9 | 9.42 | 8.82 | 39300 |
| 1735594200 | 9.02 | -0.11 | -1.20 | 10.24 | 10.25 | 8.91 | 7000 |
| 1735334940 | 9.13 | -0.43 | -4.50 | 8.98 | 9.55 | 8.98 | 231409 |
| 1735248540 | 9.56 | -0.63 | -6.18 | 9.51 | 10.24 | 8.89 | 94169 |
| 1734989340 | 10.19 | 0.6 | 6.26 | 10.26 | 10.27 | 8.84 | 81200 |
| 1734730200 | 9.59 | 0.14 | 1.48 | 9.09 | 10.25 | 8.93 | 423877 |
| 1734643800 | 9.45 | -0.55 | -5.50 | 8.8 | 9.45 | 8.8 | 133245 |
| 1734557400 | 10 | 0.84 | 9.17 | 9.4 | 10.2 | 8.8 | 543067 |
| 1734470940 | 9.16 | 0.02 | 0.22 | 10.49 | 10.5 | 9.08 | 16044 |
| 1734384540 | 9.14 | -0.66 | -6.73 | 10.45 | 10.46 | 9.13 | 302316 |
| 1734125340 | 9.8 | 0.37 | 3.92 | 9.41 | 9.8 | 9.41 | 44300 |
| 1734039000 | 9.43 | -1.39 | -12.85 | 9.59 | 9.6 | 9.41 | 31949 |
| 1733952540 | 10.82 | 0.04 | 0.37 | 9.49 | 10.82 | 9.49 | 384236 |
| 1733866140 | 10.78 | 0.81 | 8.12 | 10.02 | 10.85 | 9.94 | 19166 |
| 1733779740 | 9.97 | 0.15 | 1.53 | 9.9 | 10.69 | 9.75 | 97380 |
| 1733520600 | 9.82 | 0.29 | 3.04 | 9.49 | 10 | 9.49 | 59604 |
| 1733434200 | 9.53 | 0.14 | 1.49 | 10.05 | 12.72 | 9.52 | 52800 |
| 1733347800 | 9.39 | -0.77 | -7.58 | 10.64 | 10.65 | 9.38 | 126850 |
| 1733261340 | 10.16 | -1.59 | -13.53 | 9.89 | 12.4 | 9.21 | 140067 |
| 1733174940 | 11.75 | 1.9 | 19.29 | 10.43 | 11.75 | 9.64 | 392666 |
| 1732915740 | 9.85 | -0.12 | -1.20 | 11.18 | 11.19 | 9.72 | 69480 |
| 1732829400 | 9.97 | -0.26 | -2.54 | 10.07 | 11.28 | 9.82 | 83211 |
| 1732743000 | 10.23 | -1.78 | -14.82 | 10.49 | 11.6 | 10.18 | 82208 |
| 1732656600 | 12.01 | 1.64 | 15.81 | 10.4 | 13.76 | 10.4 | 21553 |
| 1732570140 | 10.37 | -0.01 | -0.10 | 10.46 | 11.68 | 10.32 | 276649 |
| 1732310940 | 10.38 | 0.1 | 0.97 | 10.26 | 11.65 | 10.26 | 31068 |
| 1732224600 | 10.28 | -1.57 | -13.25 | 10.93 | 11.77 | 10.27 | 124800 |
| 1732051800 | 11.85 | 1.11 | 10.34 | 10.39 | 11.85 | 10.39 | 84800 |
| 1731965340 | 10.74 | -0.32 | -2.89 | 11.78 | 11.79 | 10.38 | 30919 |
| 1731619800 | 11.06 | 0.25 | 2.31 | 11.07 | 11.94 | 10.49 | 68886 |
| 1731533400 | 10.81 | 0.08 | 0.75 | 10.87 | 11.89 | 10.48 | 225795 |
| 1731446940 | 10.73 | -0.23 | -2.10 | 11.08 | 11.09 | 10.72 | 200 |
| 1731360540 | 10.96 | 0.22 | 2.05 | 10.97 | 12.19 | 10.75 | 94226 |
| 1731101400 | 10.74 | -0.21 | -1.92 | 12.17 | 12.18 | 10.61 | 199703 |
| 1731014940 | 10.95 | -1.55 | -12.40 | 11.63 | 12.35 | 10.94 | 24188 |
| 1730928600 | 12.5 | 0.77 | 6.56 | 12.49 | 12.5 | 12.49 | 72900 |
| 1730842200 | 11.73 | -0.33 | -2.74 | 12.41 | 12.48 | 11.72 | 10200 |
| 1730755800 | 12.06 | 0.09 | 0.75 | 11.42 | 12.06 | 10.9 | 72985 |
| 1730496600 | 11.97 | 0.76 | 6.78 | 11.31 | 11.97 | 10.7 | 167423 |
| 1730410200 | 11.21 | 0.38 | 3.51 | 12.12 | 12.13 | 10.62 | 42026 |
| 1730323800 | 10.83 | -1.34 | -11.01 | 10.82 | 10.83 | 10.82 | 61000 |
| 1730237340 | 12.17 | -0.13 | -1.06 | 12.18 | 12.19 | 12.15 | 20537 |
| 1730151000 | 12.3 | 1.47 | 13.57 | 12.2 | 12.3 | 11.7 | 273600 |
| 1729891800 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1729805400 | 10.83 | -1.21 | -10.05 | 11.36 | 13.65 | 10.82 | 95793 |
| 1729719000 | 12.04 | 0.72 | 6.36 | 12 | 12.04 | 12 | 5012 |
| 1729632600 | 11.32 | -0.72 | -5.98 | 11.23 | 13.86 | 10.83 | 350550 |
| 1729546140 | 12.04 | 0.16 | 1.35 | 11.07 | 12.04 | 11.07 | 6130 |
| 1729287000 | 11.88 | -0.12 | -1.00 | 11.19 | 12 | 10.8 | 275645 |
| 1729200540 | 12 | -0.01 | -0.08 | 10.76 | 12.01 | 10.71 | 93700 |
| 1729114140 | 12.01 | 1.1 | 10.08 | 10.8 | 12.03 | 10.79 | 291158 |
| 1729027740 | 10.91 | 0.05 | 0.46 | 10.75 | 10.91 | 10.73 | 9700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
