Dados de fechamento (D+1). Não é tempo real.

ITSA4 Itausa PN

AçãoB3BRLCom opções
R$ 12,95+0,13 (+1,01%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
12,7613,06
Faixa de 52 semanas
11,1916,63

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202612,9512,8213,0612,76400,9 mi+1,01%
05/11/202612,8212,8212,9112,70353,2 mi0,00%
04/11/202612,8212,6012,8312,54462,4 mi+3,22%
03/11/202612,4212,3312,4712,26630,8 mi−0,24%
30/10/202612,4512,7312,7312,40641,1 mi−3,11%
29/10/202612,8512,9513,0112,75450,4 mi−0,46%
28/10/202612,9113,3013,3112,80498,1 mi−3,15%
27/10/202613,3313,5813,6313,16718,3 mi−0,45%
26/10/202613,3913,1913,4612,501,58 bi−12,54%
23/10/202615,3115,2915,4215,12529,8 mi+0,07%
22/10/202615,3015,5415,5615,24717,6 mi−2,61%
21/10/202615,7115,8415,9115,53569,7 mi−0,57%
20/10/202615,8015,6415,8215,50459,1 mi+2,27%
19/10/202615,4515,5915,5915,30358,3 mi+0,13%
16/10/202615,4315,6515,6615,33403,5 mi−0,84%
15/10/202615,5615,5115,6815,34941,1 mi−1,08%
14/10/202615,7315,8215,8715,46693,5 mi−1,63%
13/10/202615,9916,0916,1115,82590,6 mi−1,96%
09/10/202616,3116,1816,3316,011,14 bi+1,62%
08/10/202616,0516,0016,2815,82956,0 mi+0,31%
De 06/11/2025 a 06/11/2026: máxima 16,63, mínima 11,19, variação +11,94%1–20 de 248