ITAUSA ON

ITSA3
🏛️ brazil →
11.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.16 11.18 11.16 11.18 3.3K
10:05 11.50 11.50 11.50 11.50 7.4K
10:15 11.20 11.21 11.16 11.19 26.5K
10:20 11.19 11.21 11.18 11.21 1.4K
10:25 11.20 11.20 11.19 11.19 0.6K
10:30 11.21 11.21 11.20 11.20 0.9K
10:40 11.19 11.20 11.19 11.20 1.8K
10:50 11.21 11.21 11.21 11.21 0.2K
11:00 11.22 11.22 11.17 11.17 3.1K
11:10 11.20 11.20 11.20 11.20 0.3K
11:15 11.21 11.21 11.21 11.21 0.5K
11:20 11.20 11.20 11.20 11.20 0.1K
11:25 11.19 11.19 11.16 11.16 0.5K
11:30 11.18 11.19 11.18 11.19 0.9K
11:35 11.16 11.16 11.15 11.15 1.7K
11:40 11.16 11.16 11.16 11.16 0.1K
11:45 11.15 11.15 11.15 11.15 0.1K
11:50 11.14 11.14 11.14 11.14 0.5K
11:55 11.16 11.16 11.16 11.16 0.3K
12:00 11.16 11.16 11.16 11.16 0.1K
12:05 11.17 11.17 11.17 11.17 0.5K
12:10 11.17 11.17 11.16 11.16 1.7K
12:15 11.16 11.18 11.16 11.18 0.3K
12:20 11.19 11.19 11.19 11.19 0.2K
12:25 11.20 11.20 11.20 11.20 0.2K
12:30 11.18 11.18 11.18 11.18 0.2K
12:35 11.18 11.18 11.18 11.18 0.8K
12:45 11.19 11.19 11.17 11.17 0.3K
12:50 11.17 11.17 11.17 11.17 2.2K
13:00 11.19 11.19 11.19 11.19 0.5K
13:15 11.22 11.23 11.22 11.22 0.3K
13:20 11.23 11.23 11.23 11.23 0.2K
13:30 11.22 11.22 11.22 11.22 0.5K
13:35 11.21 11.21 11.21 11.21 0.1K
13:45 11.20 11.20 11.20 11.20 0.7K
13:50 11.22 11.22 11.20 11.20 0.2K
13:55 11.21 11.21 11.20 11.20 1.1K
14:05 11.20 11.21 11.20 11.21 0.3K
14:10 11.20 11.22 11.20 11.22 0.3K
14:15 11.22 11.22 11.21 11.21 0.4K
14:20 11.22 11.22 11.22 11.22 0.1K
14:25 11.23 11.23 11.23 11.23 0.2K
14:30 11.23 11.23 11.22 11.22 0.9K
14:35 11.24 11.24 11.24 11.24 0.2K
14:40 11.23 11.25 11.23 11.25 0.3K
14:45 11.24 11.24 11.24 11.24 0.5K
14:50 11.24 11.24 11.23 11.23 0.6K
14:55 11.22 11.22 11.21 11.21 4.3K
15:05 11.21 11.21 11.21 11.21 0.2K
15:10 11.21 11.21 11.21 11.21 0.1K
15:15 11.22 11.23 11.22 11.23 0.7K
15:20 11.21 11.21 11.21 11.21 0.2K
15:25 11.22 11.22 11.22 11.22 0.3K
15:40 11.22 11.22 11.22 11.22 0.3K
15:45 11.23 11.23 11.22 11.22 0.5K
15:50 11.23 11.23 11.23 11.23 0.2K
15:55 11.23 11.23 11.23 11.23 0.6K
16:00 11.23 11.25 11.23 11.25 1.3K
16:10 11.24 11.24 11.24 11.24 0.2K
16:15 11.23 11.23 11.23 11.23 0.4K
16:25 11.23 11.24 11.23 11.24 2.0K
16:30 11.25 11.25 11.23 11.25 1.7K
16:35 11.25 11.25 11.23 11.23 0.7K
16:55 11.23 11.23 11.23 11.23 4.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 11.21 11.21 10.98 11.00 0.1M
2025-10-06 11.23 11.30 11.13 11.19 0.0M
2025-10-03 11.16 11.50 11.02 11.23 0.1M
2025-10-02 11.31 11.40 11.15 11.17 0.1M
2025-10-01 11.53 11.59 11.33 11.30 0.1M
2025-09-30 11.52 11.63 11.47 11.59 0.0M
2025-09-29 11.46 11.64 11.45 11.49 0.1M
2025-09-26 11.31 11.48 11.31 11.45 0.1M
2025-09-25 11.35 11.41 11.29 11.35 0.1M
2025-09-24 11.46 11.49 11.33 11.39 0.1M
2025-09-23 11.33 11.53 11.28 11.49 0.0M
2025-09-22 11.40 11.43 11.22 11.28 0.1M
2025-09-19 11.41 11.44 11.36 11.38 0.1M
2025-09-18 11.37 11.39 11.27 11.39 0.0M
2025-09-17 11.20 11.41 11.14 11.32 0.2M
2025-09-16 11.13 11.24 11.08 11.19 0.1M
2025-09-15 11.04 11.23 11.01 11.13 0.2M
2025-09-12 11.19 11.19 10.96 11.02 0.6M
2025-09-11 11.25 11.49 11.19 11.20 0.3M
2025-09-10 11.11 11.24 11.08 11.23 0.4M
2025-09-09 11.15 11.19 11.02 11.11 0.0M
2025-09-08 11.13 11.16 11.02 11.11 0.1M
2025-09-05 11.18 11.28 11.11 11.12 0.1M
2025-09-04 11.06 11.13 10.92 11.10 0.0M
2025-09-03 11.15 11.16 10.97 11.03 0.1M
2025-09-02 11.23 11.23 11.06 11.17 0.3M
2025-09-01 11.25 11.38 11.23 11.26 0.1M
2025-08-29 11.19 11.33 10.98 11.22 0.1M
2025-08-28 11.05 11.34 11.05 11.15 0.1M
2025-08-27 10.85 11.04 10.80 11.04 0.1M
2025-08-26 10.88 10.94 10.52 10.79 0.2M
2025-08-25 11.01 11.05 10.87 10.87 0.1M
2025-08-22 10.62 11.00 10.60 11.00 0.2M
2025-08-21 10.50 10.63 10.50 10.58 0.1M
2025-08-20 10.56 10.70 10.36 10.59 0.7M
2025-08-19 10.83 10.83 10.45 10.55 0.1M
2025-08-18 10.85 11.04 10.83 10.92 0.2M
2025-08-15 10.84 10.90 10.76 10.79 0.1M
2025-08-14 10.82 10.94 10.71 10.80 0.1M
2025-08-13 10.84 10.96 10.82 10.82 0.1M
2025-08-12 10.80 11.02 10.74 10.94 0.3M
2025-08-11 10.84 10.97 10.60 10.93 0.1M
2025-08-08 10.84 10.93 10.81 10.89 0.1M
2025-08-07 10.76 10.89 10.68 10.83 0.1M
2025-08-06 10.65 10.94 10.65 10.72 0.1M
2025-08-05 10.30 10.59 10.30 10.54 0.2M
2025-08-04 10.35 10.49 10.35 10.39 0.1M
2025-08-01 10.40 10.50 10.25 10.34 0.1M
2025-07-31 10.35 10.40 10.27 10.34 0.1M
2025-07-30 10.23 10.49 10.18 10.39 0.1M
2025-07-29 10.30 10.33 10.18 10.27 0.1M
2025-07-28 10.39 10.50 10.18 10.30 0.1M
2025-07-25 10.37 10.51 10.37 10.41 0.0M
2025-07-24 10.52 10.52 10.35 10.43 0.1M
2025-07-23 10.40 10.58 10.37 10.53 0.1M
2025-07-22 10.50 10.61 10.36 10.36 0.1M
2025-07-21 10.43 10.60 10.43 10.56 0.1M
2025-07-18 10.60 10.63 10.41 10.41 0.1M
2025-07-17 10.50 10.72 10.50 10.71 0.1M
2025-07-16 10.45 10.53 10.39 10.52 0.1M
2025-07-15 10.39 10.55 10.37 10.42 0.1M
2025-07-14 10.50 10.52 10.37 10.39 0.1M
2025-07-11 10.71 10.71 10.41 10.50 0.1M
2025-07-10 10.69 10.69 10.45 10.60 0.1M
2025-07-09 10.97 10.97 10.71 10.77 0.1M
2025-07-08 10.99 10.99 10.85 10.90 0.1M
2025-07-07 11.14 11.14 10.92 10.99 0.1M
2025-07-04 11.08 11.16 11.05 11.14 0.1M
2025-07-03 10.86 11.14 10.86 11.12 0.1M
2025-07-02 10.97 11.05 10.80 10.83 0.1M
2025-07-01 10.98 11.07 10.95 10.95 0.1M
2025-06-30 10.79 11.00 10.70 10.93 0.1M
2025-06-27 10.75 10.83 10.70 10.80 0.1M
2025-06-26 10.80 10.84 10.74 10.77 0.0M
2025-06-25 10.86 10.90 10.72 10.76 0.0M
2025-06-24 10.64 10.96 10.64 10.86 0.1M
2025-06-23 10.82 10.82 10.61 10.64 0.1M
2025-06-20 10.81 10.90 10.64 10.81 0.2M
2025-06-18 10.86 10.89 10.73 10.81 0.1M
2025-06-17 10.83 10.84 10.77 10.84 0.1M
2025-06-16 10.70 10.89 10.69 10.83 0.1M
2025-06-13 10.86 10.86 10.68 10.73 0.1M
2025-06-12 10.80 10.88 10.72 10.80 0.0M
2025-06-11 10.65 10.82 10.65 10.81 0.1M
2025-06-10 10.84 10.93 10.70 10.70 0.1M
2025-06-09 10.85 10.86 10.61 10.84 0.2M
2025-06-06 10.88 10.89 10.78 10.87 0.1M
2025-06-05 10.95 10.95 10.75 10.78 0.1M
2025-06-04 10.94 11.05 10.87 10.87 0.1M
2025-06-03 10.95 11.06 10.92 10.94 0.1M
2025-06-02 11.12 11.15 10.89 10.93 0.2M
2025-05-30 11.08 11.12 10.96 11.05 0.1M
2025-05-29 11.08 11.17 11.01 11.05 0.1M
2025-05-28 11.20 11.22 11.09 11.13 0.1M
2025-05-27 11.16 11.37 11.14 11.28 0.4M
2025-05-26 11.09 11.27 11.04 11.10 0.1M
2025-05-23 10.93 11.11 10.81 11.08 0.1M
2025-05-22 11.20 11.23 11.01 11.01 0.1M
2025-05-21 11.33 11.36 11.06 11.21 0.1M
2025-05-20 11.33 11.38 11.24 11.33 0.2M
2025-05-19 11.23 11.43 11.19 11.31 0.1M
2025-05-16 11.12 11.22 11.06 11.20 0.2M
2025-05-15 10.99 11.13 10.96 11.12 0.2M
2025-05-14 10.96 11.04 10.93 10.99 0.1M
2025-05-13 10.96 11.02 10.85 10.96 0.1M
2025-05-12 11.25 11.25 10.80 10.81 0.3M
2025-05-09 10.63 11.20 10.63 11.18 0.3M
2025-05-08 10.60 10.84 10.60 10.61 0.1M
2025-05-07 10.51 10.56 10.46 10.50 0.1M
2025-05-06 10.47 10.50 10.34 10.50 0.1M
2025-05-05 10.53 10.58 10.43 10.47 0.3M
2025-05-02 10.70 10.71 10.48 10.51 0.1M
2025-04-30 10.68 10.72 10.59 10.70 0.1M
2025-04-29 10.59 10.75 10.59 10.67 0.1M
2025-04-28 10.57 10.66 10.53 10.66 0.1M
2025-04-25 10.58 10.62 10.50 10.57 0.1M
2025-04-24 10.40 10.58 10.39 10.58 0.1M
2025-04-23 10.17 10.45 10.17 10.35 0.1M
2025-04-22 9.94 10.21 9.93 10.16 0.2M
2025-04-17 9.96 10.02 9.92 9.97 0.1M
2025-04-16 9.95 10.00 9.90 9.95 0.1M
2025-04-15 9.80 10.04 9.80 9.95 0.1M
2025-04-14 9.76 9.88 9.73 9.80 0.1M
2025-04-11 9.59 9.79 9.57 9.73 0.1M
2025-04-10 9.61 9.67 9.44 9.61 0.1M
2025-04-09 9.42 9.76 9.40 9.66 0.2M
2025-04-08 9.55 9.70 9.46 9.48 0.1M
2025-04-07 9.42 9.62 9.31 9.45 0.2M
2025-04-04 9.77 9.77 9.44 9.49 0.1M
2025-04-03 9.57 9.80 9.54 9.77 0.1M
2025-04-02 9.56 9.66 9.47 9.58 0.3M
2025-04-01 9.72 9.79 9.55 9.55 0.3M
2025-03-31 9.87 9.87 9.65 9.70 0.1M
2025-03-28 9.94 9.94 9.77 9.87 0.2M
2025-03-27 9.90 9.96 9.85 9.91 0.1M
2025-03-26 9.95 10.01 9.84 9.89 0.1M
2025-03-25 9.96 10.12 9.91 9.91 0.2M
2025-03-24 9.99 10.05 9.85 9.95 0.1M
2025-03-21 9.93 10.00 9.92 9.97 0.1M
2025-03-20 10.02 10.08 9.83 9.93 0.1M
2025-03-19 9.96 10.08 9.94 10.03 0.1M
2025-03-18 9.93 9.96 9.80 9.91 0.2M
2025-03-17 9.60 9.92 9.60 9.92 0.2M
2025-03-14 9.35 9.61 9.33 9.60 0.1M
2025-03-13 9.31 9.34 9.18 9.31 0.1M
2025-03-12 9.30 9.30 9.20 9.25 0.1M
2025-03-11 9.42 9.42 9.18 9.30 0.1M
2025-03-10 9.42 9.42 9.25 9.32 0.1M
2025-03-07 9.25 9.39 9.14 9.39 0.2M
2025-03-06 9.11 9.23 9.10 9.20 0.1M
2025-03-05 9.11 9.23 9.10 9.11 0.1M
2025-02-28 9.28 9.28 9.01 9.09 0.2M
2025-02-27 9.18 9.28 9.16 9.20 0.1M
2025-02-26 9.23 9.26 9.14 9.18 0.1M
2025-02-25 9.16 9.29 9.16 9.28 0.1M
2025-02-24 9.30 9.35 9.14 9.15 0.1M
2025-02-21 9.30 9.31 9.18 9.20 0.1M
2025-02-20 9.38 9.38 9.22 9.30 0.1M
2025-02-19 9.38 9.38 9.27 9.29 0.1M
2025-02-18 9.51 9.51 9.30 9.38 0.1M
2025-02-17 9.34 9.53 9.34 9.52 0.2M
2025-02-14 9.07 9.33 9.07 9.33 0.2M
2025-02-13 8.96 9.07 8.92 9.05 0.1M
2025-02-12 9.23 9.23 8.96 8.96 0.3M
2025-02-11 9.20 9.31 9.15 9.25 0.3M
2025-02-10 9.64 9.75 9.61 9.66 0.1M
2025-02-07 9.68 9.70 9.58 9.63 0.4M
2025-02-06 9.60 9.67 9.39 9.61 0.3M
2025-02-05 9.45 9.68 9.45 9.61 0.3M
2025-02-04 9.51 9.58 9.45 9.45 0.3M
2025-02-03 9.62 9.62 9.47 9.50 0.1M
2025-01-31 9.64 9.74 9.61 9.62 0.1M
2025-01-30 9.45 9.70 9.45 9.64 0.1M
2025-01-29 9.45 9.57 9.43 9.45 0.0M
2025-01-28 9.45 9.54 9.38 9.44 0.1M
2025-01-27 9.26 9.52 9.13 9.45 0.2M
2025-01-24 9.32 9.35 9.27 9.30 0.1M
2025-01-23 9.34 9.44 9.30 9.31 0.1M
2025-01-22 9.32 9.37 9.26 9.34 0.1M
2025-01-21 9.31 9.33 9.26 9.31 0.1M
2025-01-20 9.20 9.34 9.14 9.31 0.1M
2025-01-17 9.19 9.25 9.13 9.18 0.1M
2025-01-16 9.14 9.24 9.12 9.15 0.1M
2025-01-15 8.88 9.24 8.88 9.16 0.2M
2025-01-14 8.95 8.95 8.85 8.88 0.1M
2025-01-13 8.88 8.98 8.86 8.96 0.1M
2025-01-10 9.05 9.05 8.84 8.84 0.1M
2025-01-09 8.89 9.03 8.89 8.96 0.1M
2025-01-08 9.10 9.11 8.88 8.88 0.2M
2025-01-07 9.01 9.14 9.01 9.06 0.1M
2025-01-06 8.85 9.03 8.81 8.95 0.2M
2025-01-03 8.90 8.92 8.72 8.74 0.2M
2025-01-02 9.00 9.00 8.85 8.87 0.1M