ITSA3

Itausa Invests Itau Sa

9.18
-0.04 (-0.43%)
Company Name Stock Ticker Symbol Market Type
Itausa Invests Itau Sa ITSA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.43% 9.18 18:45:01
Open Price Low Price High Price Close Price Prev Close
9.23 9.17 9.28 9.18 9.22
more quote information »

ITSA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.049.328.889.14132,8400.141.55%
1 Month8.959.328.889.09103,7050.232.57%
3 Months8.209.327.938.63123,9000.9811.95%
6 Months8.949.327.938.70154,1580.242.68%
1 Year7.94079.386.98228.43169,2001.2415.61%
3 Years9.626410.55196.98228.88187,558-0.4464-4.64%
5 Years8.899314.4526.98229.48188,5180.280753.15%

ITSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2023 9.18 -0.03 -0.33% 9.23 9.28 9.17 77,000
Jun 06 2023 9.21 -0.01 -0.11% 9.22 9.32 9.18 255,400
Jun 05 2023 9.22 0.02 0.22% 9.20 9.23 9.13 64,900
Jun 02 2023 9.20 0.18 2.0% 8.98 9.24 8.98 144,100
Jun 01 2023 9.02 0.11 1.23% 8.91 9.02 8.88 118,200
May 31 2023 8.91 -0.13 -1.44% 9.04 9.04 8.91 81,600
May 30 2023 9.04 -0.03 -0.33% 9.07 9.16 8.95 107,900
May 29 2023 9.07 -0.05 -0.55% 9.12 9.12 9.02 75,500
May 26 2023 9.12 0.01 0.11% 9.21 9.26 9.06 54,100
May 25 2023 9.11 0.11 1.22% 9.04 9.20 9.04 91,700
May 24 2023 9.00 -0.12 -1.32% 9.06 9.10 8.97 75,000
May 23 2023 9.12 0.10 1.11% 9.04 9.17 9.02 58,000
May 22 2023 9.02 -0.04 -0.44% 9.07 9.18 9.02 119,200
May 19 2023 9.06 -0.04 -0.44% 9.11 9.13 9.01 122,200
May 18 2023 9.10 -0.03 -0.33% 9.10 9.13 8.99 39,500
May 17 2023 9.13 0.13 1.44% 9.00 9.20 9.00 64,400
May 16 2023 9.00 -0.07 -0.77% 9.07 9.21 8.99 207,700
May 15 2023 9.07 -0.08 -0.87% 9.07 9.13 9.05 72,100
May 12 2023 9.15 0.00 0.0% 9.15 9.15 9.15 0
May 11 2023 9.15 0.10 1.1% 9.04 9.16 9.02 111,800
May 10 2023 9.05 0.07 0.78% 8.95 9.06 8.90 107,100
May 09 2023 8.98 0.03 0.34% 8.91 9.05 8.89 121,400
May 08 2023 8.95 0.12 1.36% 8.84 9.02 8.84 136,200
See More Historical Prices ┬╗
Your Recent History
BOV
ITSA3
ITAUSA ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20230608 09:58:05