Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Itausa Investimentos Itau SA (ITSA3F)
Itausa Investimentos Itau SA (ITSA3F) Historical

ITSA3F Itausa Investimentos Itau SA

9.87

0.04 (0.41%)

Jun 28 2024 - Closed

Delayed by 15 minutes

ITSA3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	9.87	-0.06	-0.60%	9.93	10.06	9.74	15,684
Jun 27 2024	9.93	0.01	0.10%	9.90	9.97	9.85	8,872
Jun 26 2024	9.92	-0.03	-0.30%	9.89	9.94	9.72	8,839
Jun 25 2024	9.95	0.08	0.81%	9.87	9.98	9.84	8,784
Jun 24 2024	9.87	0.15	1.54%	9.76	9.94	9.71	10,020
Jun 21 2024	9.72	-0.14	-1.42%	9.72	9.82	9.67	10,465
Jun 20 2024	9.86	0.10	1.02%	9.78	9.90	9.78	8,958
Jun 19 2024	9.76	0.08	0.83%	9.70	9.90	9.66	9,256
Jun 18 2024	9.68	0.01	0.10%	9.68	9.76	9.66	9,731
Jun 17 2024	9.67	0.03	0.31%	9.62	9.73	9.60	12,569
Jun 14 2024	9.64	-0.07	-0.72%	9.66	9.66	9.55	11,882
Jun 13 2024	9.71	0.01	0.10%	9.70	9.83	9.62	9,037
Jun 12 2024	9.70	-0.07	-0.72%	9.79	9.83	9.63	11,472
Jun 11 2024	9.77	0.07	0.72%	9.63	9.83	9.62	10,673
Jun 10 2024	9.70	-0.08	-0.82%	9.78	9.78	9.62	15,829
Jun 07 2024	9.78	-0.18	-1.81%	9.98	10.03	9.68	14,700
Jun 06 2024	9.96	0.07	0.71%	9.91	10.01	9.87	11,086
Jun 05 2024	9.89	0.03	0.30%	9.87	9.90	9.79	10,610
Jun 04 2024	9.86	0.02	0.20%	9.79	9.86	9.74	10,672
Jun 03 2024	9.84	0.03	0.31%	9.81	9.89	9.72	14,324
May 31 2024	9.81	-0.11	-1.11%	9.95	9.95	9.75	15,966
May 29 2024	9.92	-0.05	-0.50%	9.97	10.00	9.88	10,076
May 28 2024	9.97	-0.03	-0.30%	10.00	10.09	9.95	8,750
May 27 2024	10.00	-0.11	-1.09%	10.03	10.04	9.95	11,946
May 24 2024	10.11	0.02	0.20%	10.12	10.17	9.94	9,783
May 23 2024	10.09	-0.12	-1.18%	10.14	10.20	10.02	7,749
May 22 2024	10.21	-0.06	-0.58%	10.26	10.27	10.10	8,917
May 21 2024	10.27	-0.03	-0.29%	10.26	10.29	10.21	9,599
May 20 2024	10.30	0.02	0.19%	10.29	10.31	10.20	12,926
May 17 2024	10.28	-0.05	-0.48%	10.36	10.39	10.23	9,412
May 16 2024	10.33	0.03	0.29%	10.31	10.37	10.26	9,984
May 15 2024	10.30	0.03	0.29%	10.27	10.35	10.18	13,198
May 14 2024	10.27	0.12	1.18%	10.18	10.28	10.13	9,831
May 13 2024	10.15	0.10	1.00%	10.07	10.16	10.05	14,868
May 10 2024	10.05	0.08	0.80%	9.96	10.06	9.90	9,088
May 09 2024	9.97	-0.10	-0.99%	10.09	10.09	9.86	12,520
May 08 2024	10.07	0.07	0.70%	9.95	10.07	9.87	12,333
May 07 2024	10.00	0.12	1.21%	9.90	10.03	9.88	10,176
May 06 2024	9.88	-0.02	-0.20%	9.84	9.91	9.80	15,086
May 03 2024	9.90	0.12	1.23%	9.74	9.92	9.74	11,851
May 02 2024	9.78	0.15	1.56%	9.63	9.79	9.60	14,619
Apr 30 2024	9.63	-0.03	-0.31%	9.68	9.70	9.56	11,878
Apr 29 2024	9.66	0.00	0.00%	9.69	9.70	9.58	11,349
Apr 26 2024	9.66	0.07	0.73%	9.55	9.72	9.50	9,469
Apr 25 2024	9.59	-0.06	-0.62%	9.64	9.64	9.49	11,002
Apr 24 2024	9.65	-0.05	-0.52%	9.67	9.67	9.55	8,733
Apr 23 2024	9.70	0.12	1.25%	9.56	9.70	9.50	9,278
Apr 22 2024	9.58	-0.10	-1.03%	9.70	9.70	9.47	15,043
Apr 19 2024	9.68	0.14	1.47%	9.57	9.70	9.53	11,626
Apr 18 2024	9.54	-0.11	-1.14%	9.65	9.69	9.46	12,868
Apr 17 2024	9.65	0.01	0.10%	9.64	9.70	9.57	12,977
Apr 16 2024	9.64	-0.13	-1.33%	9.78	9.91	9.58	15,357
Apr 15 2024	9.77	-0.14	-1.41%	9.96	9.97	9.70	22,162
Apr 12 2024	9.91	-0.10	-1.00%	9.99	10.01	9.89	19,488
Apr 11 2024	10.01	-0.05	-0.50%	10.03	10.04	9.92	14,754
Apr 10 2024	10.06	-0.23	-2.24%	10.21	10.29	9.98	14,404
Apr 09 2024	10.29	0.19	1.88%	10.13	10.30	10.11	10,397
Apr 08 2024	10.10	0.10	1.00%	10.02	10.19	10.01	13,831
Apr 05 2024	10.00	-0.10	-0.99%	10.11	10.11	9.94	20,766
Apr 04 2024	10.10	-0.13	-1.27%	10.23	10.30	10.04	12,341
Apr 03 2024	10.23	-0.06	-0.58%	10.25	10.29	10.10	13,046
Apr 02 2024	10.29	0.08	0.78%	10.29	10.29	10.15	12,251
Apr 01 2024	10.21	-0.30	-2.85%	10.49	10.55	10.21	19,689

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions