ITSA4.SA
Itaúsa S.A.$12.90
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Itaúsa S.A.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 12.78 | 13.00 | 12.75 | 12.90 | 12.90 | 12.90 | 0.00% | 31,104,800 |
| Jun 01, 2026 | 12.94 | 12.94 | 12.71 | 12.76 | 12.76 | 12.76 | 0.00% | 30,563,400 |
| May 29, 2026 | 12.95 | 13.02 | 12.83 | 12.92 | 12.92 | 12.92 | 0.00% | 48,553,100 |
| May 28, 2026 | 13.07 | 13.10 | 12.88 | 12.97 | 12.97 | 12.97 | 0.00% | 25,918,800 |
| May 27, 2026 | 13.14 | 13.19 | 13.06 | 13.07 | 13.07 | 13.07 | 0.00% | 17,007,700 |
| May 26, 2026 | 13.10 | 13.10 | 12.83 | 12.99 | 12.99 | 12.99 | 0.00% | 17,545,600 |
| May 25, 2026 | 12.97 | 13.11 | 12.97 | 13.11 | 13.11 | 13.11 | 0.00% | 8,705,000 |
| May 22, 2026 | 12.95 | 13.01 | 12.73 | 12.87 | 12.87 | 12.87 | 0.00% | 21,393,200 |
| May 21, 2026 | 12.95 | 13.17 | 12.86 | 12.99 | 12.99 | 12.99 | 0.00% | 25,349,400 |
| May 20, 2026 | 12.79 | 13.07 | 12.70 | 13.00 | 13.00 | 13.00 | 0.00% | 31,322,700 |
| May 19, 2026 | 12.69 | 12.78 | 12.57 | 12.66 | 12.66 | 12.66 | 0.00% | 35,294,800 |
| May 18, 2026 | 12.95 | 12.99 | 12.73 | 12.84 | 12.84 | 12.84 | 0.00% | 23,016,300 |
| May 15, 2026 | 12.99 | 13.05 | 12.92 | 12.96 | 12.96 | 12.96 | 0.00% | 24,344,300 |
| May 14, 2026 | 12.95 | 13.22 | 12.91 | 13.17 | 13.17 | 13.17 | 0.00% | 37,588,200 |
| May 13, 2026 | 12.99 | 13.16 | 12.81 | 12.85 | 12.85 | 12.85 | 0.00% | 52,794,200 |
| May 12, 2026 | 13.26 | 13.26 | 12.99 | 13.03 | 13.03 | 13.03 | 0.00% | 46,705,600 |
| May 11, 2026 | 13.40 | 13.48 | 13.18 | 13.25 | 13.25 | 13.25 | 0.00% | 38,945,400 |
| May 08, 2026 | 13.36 | 13.64 | 13.35 | 13.50 | 13.50 | 13.50 | 0.00% | 43,252,600 |
| May 07, 2026 | 13.54 | 13.55 | 13.25 | 13.30 | 13.30 | 13.30 | 0.00% | 36,631,500 |
| Apr 10, 2026 | 14.85 | 14.95 | 14.65 | 14.81 | 14.81 | 14.81 | 0.00% | 51,621,900 |
| Apr 09, 2026 | 14.55 | 14.84 | 14.49 | 14.74 | 14.74 | 14.74 | 0.00% | 30,831,600 |
| Apr 08, 2026 | 14.62 | 14.65 | 14.40 | 14.48 | 14.48 | 14.48 | 0.00% | 33,538,800 |
| Apr 07, 2026 | 13.86 | 13.96 | 13.69 | 13.95 | 13.95 | 13.95 | 0.00% | 23,591,500 |
| Apr 06, 2026 | 13.95 | 14.02 | 13.86 | 13.88 | 13.88 | 13.88 | 0.00% | 18,266,800 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.