ITAUSA ON N1 - Price History
Monthly price history for ITSA3.SA (ITAUSA ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$10.24 | R$10.24 |
| April 2024 | R$9.60 | R$9.60 |
| March 2024 | R$10.46 | R$10.46 |
| February 2024 | R$10.20 | R$10.27 |
| January 2024 | R$9.34 | R$9.98 |
| December 2023 | R$9.68 | R$10.34 |
| November 2023 | R$9.14 | R$9.84 |
| October 2023 | R$7.74 | R$8.78 |
| September 2023 | R$8.02 | R$9.15 |
| August 2023 | R$8.12 | R$9.38 |
| July 2023 | R$8.52 | R$9.87 |
| June 2023 | R$8.33 | R$9.70 |
| May 2023 | R$7.52 | R$8.87 |
| April 2023 | R$7.41 | R$8.76 |
| March 2023 | R$7.02 | R$8.29 |
| February 2023 | R$7.03 | R$8.39 |
| January 2023 | R$7.30 | R$8.74 |
| December 2022 | R$7.40 | R$8.86 |
| November 2022 | R$7.63 | R$9.34 |
| October 2022 | R$7.93 | R$10.77 |
| September 2022 | R$7.23 | R$9.83 |
| August 2022 | R$6.85 | R$9.31 |
| July 2022 | R$6.70 | R$9.20 |
| June 2022 | R$6.43 | R$8.82 |
| May 2022 | R$7.01 | R$9.62 |
| April 2022 | R$6.97 | R$9.60 |
| March 2022 | R$7.87 | R$10.83 |
| February 2022 | R$7.22 | R$10.11 |
| January 2022 | R$7.32 | R$10.26 |
| December 2021 | R$6.51 | R$9.26 |
| November 2021 | R$6.45 | R$9.67 |
| October 2021 | R$6.72 | R$10.28 |
| September 2021 | R$7.34 | R$11.24 |
| August 2021 | R$7.54 | R$11.55 |
| July 2021 | R$7.37 | R$11.36 |
| June 2021 | R$7.37 | R$11.35 |
| May 2021 | R$7.57 | R$11.66 |
| April 2021 | R$7.11 | R$11 |
| March 2021 | R$7.13 | R$11.05 |
| February 2021 | R$6.95 | R$10.81 |
| January 2021 | R$7.42 | R$11.57 |
| December 2020 | R$7.86 | R$12.29 |
| November 2020 | R$6.95 | R$10.98 |
| October 2020 | R$6.49 | R$10.28 |
| September 2020 | R$6.39 | R$10.12 |
| August 2020 | R$6.78 | R$10.73 |
| July 2020 | R$7.61 | R$12.10 |
| June 2020 | R$6.86 | R$10.91 |
| May 2020 | R$6.53 | R$10.38 |
| April 2020 | R$6.65 | R$10.59 |
| March 2020 | R$6.22 | R$9.91 |
| February 2020 | R$7.96 | R$12.68 |
| January 2020 | R$7.86 | R$13.06 |
| December 2019 | R$8.42 | R$13.99 |
| November 2019 | R$7.96 | R$13.23 |
| October 2019 | R$8.25 | R$13.74 |
| September 2019 | R$7.93 | R$13.21 |
| August 2019 | R$7.45 | R$12.41 |
| July 2019 | R$7.31 | R$12.62 |
| June 2019 | R$7.59 | R$13.10 |
| May 2019 | R$8.19 | R$14.14 |
| April 2019 | R$7.95 | R$13.74 |
| March 2019 | R$8.44 | R$14.60 |
| February 2019 | R$8.64 | R$14.94 |
| January 2019 | R$8.41 | R$15.43 |
| December 2018 | R$7.22 | R$13.24 |
| November 2018 | R$6.94 | R$12.74 |
| October 2018 | R$6.37 | R$11.71 |
| September 2018 | R$5.68 | R$10.45 |
| August 2018 | R$5.42 | R$9.97 |
| July 2018 | R$5.70 | R$10.75 |
| June 2018 | R$5.22 | R$9.86 |
| May 2018 | R$5.64 | R$11.74 |
| April 2018 | R$6.67 | R$13.89 |
| March 2018 | R$6.69 | R$13.94 |
| February 2018 | R$6.37 | R$13.26 |
| January 2018 | R$5.82 | R$12.95 |
| December 2017 | R$4.66 | R$10.36 |
| November 2017 | R$4.31 | R$9.80 |
| October 2017 | R$4.36 | R$9.93 |
| September 2017 | R$4.54 | R$10.33 |
| August 2017 | R$4.27 | R$9.73 |
| July 2017 | R$3.84 | R$8.83 |
| June 2017 | R$3.69 | R$8.50 |
| May 2017 | R$3.68 | R$8.50 |
| April 2017 | R$3.98 | R$9.19 |
| March 2017 | R$3.86 | R$8.91 |
| February 2017 | R$4.14 | R$9.57 |
| January 2017 | R$3.62 | R$8.59 |
| December 2016 | R$3.31 | R$7.86 |
| November 2016 | R$3.24 | R$8.07 |
| October 2016 | R$3.47 | R$8.67 |
| September 2016 | R$3.24 | R$8.08 |
| August 2016 | R$3.27 | R$8.16 |
| July 2016 | R$3.15 | R$7.97 |
| June 2016 | R$2.77 | R$7.02 |
| May 2016 | R$2.70 | R$6.86 |
| April 2016 | R$2.98 | R$8.31 |
| March 2016 | R$2.81 | R$7.85 |
| February 2016 | R$2.45 | R$6.85 |
| January 2016 | R$2.31 | R$6.75 |
| December 2015 | R$2.36 | R$6.88 |
| November 2015 | R$2.45 | R$7.34 |
| October 2015 | R$2.44 | R$7.32 |
| September 2015 | R$2.48 | R$7.45 |
| August 2015 | R$2.40 | R$7.19 |
| July 2015 | R$2.72 | R$8.32 |
| June 2015 | R$2.87 | R$8.77 |
| May 2015 | R$2.81 | R$8.61 |
| April 2015 | R$3.03 | R$10.25 |
| March 2015 | R$2.92 | R$9.88 |
| February 2015 | R$3.02 | R$10.22 |
| January 2015 | R$2.61 | R$9.26 |
| December 2014 | R$2.67 | R$9.47 |
| November 2014 | R$2.84 | R$10.20 |
| October 2014 | R$2.68 | R$9.67 |
| September 2014 | R$2.44 | R$8.80 |
| August 2014 | R$2.94 | R$10.59 |
| July 2014 | R$2.54 | R$9.32 |
| June 2014 | R$2.32 | R$8.49 |
| May 2014 | R$2.33 | R$8.55 |
| April 2014 | R$2.30 | R$9.30 |
| March 2014 | R$2.41 | R$9.76 |
| February 2014 | R$2.18 | R$8.86 |
| January 2014 | R$2.32 | R$9.42 |
| December 2013 | R$3.03 | R$12.34 |
| November 2013 | R$2.37 | R$9.89 |
| October 2013 | R$2.41 | R$10.08 |
| September 2013 | R$2.45 | R$10.25 |
| August 2013 | R$2.67 | R$11.18 |
| July 2013 | R$3.03 | R$12.85 |
| June 2013 | R$3.02 | R$12.82 |
| May 2013 | R$3.14 | R$13.35 |
| April 2013 | R$2.98 | R$13.96 |
| March 2013 | R$2.95 | R$13.81 |
| February 2013 | R$2.94 | R$13.93 |
| January 2013 | R$2.90 | R$13.76 |
| December 2012 | R$2.93 | R$13.89 |
| November 2012 | R$2.68 | R$13.12 |
| October 2012 | R$2.49 | R$12.19 |
| September 2012 | R$2.55 | R$12.47 |
| August 2012 | R$2.52 | R$12.38 |
| July 2012 | R$2.39 | R$11.74 |
| June 2012 | R$2.23 | R$10.98 |
| May 2012 | R$2.31 | R$11.35 |
| April 2012 | R$2.20 | R$10.87 |
| March 2012 | R$2.47 | R$13.41 |
| February 2012 | R$2.52 | R$13.65 |
| January 2012 | R$2.46 | R$13.70 |
| December 2011 | R$2.47 | R$13.75 |
| November 2011 | R$2.26 | R$12.84 |
| October 2011 | R$2.28 | R$12.98 |
| September 2011 | R$2.33 | R$13.27 |
| August 2011 | R$2.04 | R$11.65 |
| July 2011 | R$1.97 | R$11.46 |
| June 2011 | R$2.01 | R$11.69 |
| May 2011 | R$1.92 | R$11.18 |
| April 2011 | R$2.02 | R$11.77 |
| March 2011 | R$1.96 | R$11.44 |
| February 2011 | R$1.88 | R$11.34 |
| January 2011 | R$1.89 | R$11.42 |
| December 2010 | R$2.24 | R$13.80 |
| November 2010 | R$2.03 | R$12.53 |
| October 2010 | R$2.08 | R$12.86 |
| September 2010 | R$1.98 | R$12.26 |
| August 2010 | R$1.91 | R$11.84 |
| July 2010 | R$1.95 | R$12.24 |
| June 2010 | R$1.73 | R$10.86 |
| May 2010 | R$1.71 | R$10.75 |
| April 2010 | R$1.82 | R$11.44 |
| March 2010 | R$1.85 | R$11.60 |
| February 2010 | R$1.85 | R$12.03 |
| January 2010 | R$1.80 | R$11.72 |
| December 2009 | R$1.92 | R$12.56 |
| November 2009 | R$1.72 | R$11.28 |
| October 2009 | R$1.74 | R$11.42 |
| September 2009 | R$1.67 | R$10.94 |
| August 2009 | R$1.59 | R$10.43 |
| July 2009 | R$1.45 | R$9.71 |
| June 2009 | R$1.41 | R$9.42 |
| May 2009 | R$1.49 | R$9.95 |
| April 2009 | R$1.39 | R$10.21 |
| March 2009 | R$1.29 | R$9.52 |
| February 2009 | R$1.24 | R$9.76 |
| January 2009 | R$1.32 | R$10.47 |
| December 2008 | R$1.35 | R$10.78 |
| November 2008 | R$1.29 | R$10.33 |
| October 2008 | R$1.37 | R$10.94 |
| September 2008 | R$1.70 | R$13.56 |
| August 2008 | R$1.84 | R$14.75 |
| July 2008 | R$1.94 | R$15.67 |
| June 2008 | R$2.02 | R$16.37 |
| May 2008 | R$1.96 | R$15.89 |
| April 2008 | R$2.08 | R$16.84 |
| March 2008 | R$2 | R$16.20 |
| February 2008 | R$2.10 | R$17.04 |
| January 2008 | R$1.58 | R$13.26 |
| December 2007 | R$1.92 | R$16.11 |
| November 2007 | R$1.98 | R$16.57 |
| October 2007 | R$2.14 | R$18 |
| September 2007 | R$2.17 | R$18.29 |
| August 2007 | R$2.02 | R$17.07 |
| July 2007 | R$1.88 | R$16.01 |
| June 2007 | R$2.11 | R$18 |
| May 2007 | R$1.83 | R$15.63 |
| April 2007 | R$1.62 | R$13.80 |
| March 2007 | R$1.53 | R$13.08 |
| February 2007 | R$1.39 | R$11.84 |
| January 2007 | R$1.56 | R$13.41 |
| December 2006 | R$1.41 | R$12.13 |
| November 2006 | R$1.32 | R$11.37 |
| October 2006 | R$1.11 | R$9.57 |
| September 2006 | R$1.06 | R$9.14 |
| August 2006 | R$1.09 | R$9.42 |
| July 2006 | R$1.06 | R$9.24 |
| June 2006 | R$1.04 | R$9.03 |
| May 2006 | R$1.04 | R$9.01 |
| April 2006 | R$1.04 | R$9.01 |
| March 2006 | R$1.12 | R$9.76 |
| February 2006 | R$1.02 | R$8.91 |
| January 2006 | R$0.96 | R$8.40 |
| December 2005 | R$0.82 | R$7.15 |
| November 2005 | R$0.80 | R$7.02 |
| October 2005 | R$0.67 | R$5.87 |
| September 2005 | R$0.68 | R$6 |
| August 2005 | R$0.62 | R$5.45 |
| July 2005 | R$0.62 | R$5.44 |
| June 2005 | R$0.55 | R$4.83 |
| May 2005 | R$0.54 | R$4.74 |
| April 2005 | R$0.52 | R$4.64 |
| March 2005 | R$0.56 | R$4.92 |
| February 2005 | R$0.55 | R$4.92 |
| January 2005 | R$0.51 | R$4.54 |
| December 2004 | R$0.53 | R$4.73 |
| November 2004 | R$0.45 | R$3.97 |
| October 2004 | R$0.43 | R$3.86 |
| September 2004 | R$0.42 | R$3.69 |
| August 2004 | R$0.38 | R$3.40 |
| July 2004 | R$0.39 | R$3.50 |
| June 2004 | R$0.40 | R$3.60 |
| May 2004 | R$0.40 | R$3.59 |
| April 2004 | R$0.35 | R$3.12 |
| March 2004 | R$0.36 | R$3.22 |
| February 2004 | R$0.41 | R$3.71 |
| January 2004 | R$0.39 | R$3.50 |
| December 2003 | R$0.37 | R$3.36 |
| November 2003 | R$0.34 | R$3.07 |
| October 2003 | R$0.37 | R$3.31 |
| September 2003 | R$0.34 | R$3.08 |
| August 2003 | R$0.34 | R$3.08 |
| July 2003 | R$0.34 | R$3.07 |
| June 2003 | R$0.34 | R$3.08 |
| May 2003 | R$0.34 | R$3.08 |
| April 2003 | R$0.34 | R$3.07 |
| March 2003 | R$0.34 | R$3.07 |
| February 2003 | R$0.36 | R$3.23 |
| January 2003 | R$0.35 | R$3.12 |
| December 2002 | R$0.35 | R$3.12 |
| November 2002 | R$0.35 | R$3.12 |
| October 2002 | R$0.35 | R$3.12 |
| September 2002 | R$0.35 | R$3.12 |
| August 2002 | R$0.35 | R$3.12 |
| July 2002 | R$0.34 | R$3.03 |
| June 2002 | R$0.35 | R$3.16 |
| May 2002 | R$0.36 | R$3.27 |
| April 2002 | R$0.36 | R$3.26 |
| March 2002 | R$0.37 | R$3.31 |
| February 2002 | R$0.36 | R$3.26 |
| January 2002 | R$0.36 | R$3.26 |
| December 2001 | R$0.36 | R$3.26 |
| November 2001 | R$0.35 | R$3.11 |
| October 2001 | R$0.32 | R$2.85 |
| September 2001 | R$0.30 | R$2.70 |
| August 2001 | R$0.30 | R$2.72 |
| July 2001 | R$0.30 | R$2.74 |
| June 2001 | R$0.30 | R$2.74 |
| May 2001 | R$0.29 | R$2.65 |
| April 2001 | R$0.28 | R$2.53 |
| March 2001 | R$0.26 | R$2.36 |
| February 2001 | R$0.26 | R$2.36 |
| January 2001 | R$0.27 | R$2.41 |
| December 2000 | R$0.26 | R$2.32 |
| November 2000 | R$0.26 | R$2.36 |
| October 2000 | R$0.25 | R$2.27 |
| September 2000 | R$0.25 | R$2.27 |
| August 2000 | R$0.24 | R$2.18 |
| July 2000 | R$0.23 | R$2.08 |
| June 2000 | R$0.22 | R$1.97 |
| May 2000 | R$0.21 | R$1.89 |
| April 2000 | R$0.20 | R$1.84 |
| March 2000 | R$0.21 | R$1.89 |
| February 2000 | R$0.20 | R$1.80 |
| January 2000 | R$0.20 | R$1.89 |
| December 1999 | R$0.44 | R$4.04 |
| November 1999 | R$0.35 | R$3.21 |
| October 1999 | R$0.29 | R$2.69 |
| September 1999 | R$0.29 | R$2.69 |
| August 1999 | R$0.27 | R$2.50 |
| July 1999 | R$0.28 | R$2.60 |
| June 1999 | R$0.27 | R$2.48 |
| May 1999 | R$0.26 | R$2.43 |
| April 1999 | R$0.23 | R$2.13 |
| March 1999 | R$0.25 | R$2.36 |
| February 1999 | R$0.20 | R$1.91 |
| January 1999 | R$0.18 | R$1.70 |
| December 1998 | R$0.20 | R$1.82 |
| November 1998 | R$0.22 | R$2.03 |
| October 1998 | R$0.18 | R$1.65 |
| September 1998 | R$0.18 | R$1.63 |
| August 1998 | R$0.20 | R$1.82 |
| July 1998 | R$0.20 | R$1.89 |
| June 1998 | R$0.17 | R$1.61 |
| May 1998 | R$0.22 | R$2.08 |
| April 1998 | R$0.23 | R$2.13 |
| March 1998 | R$0.23 | R$2.15 |
| February 1998 | R$0.18 | R$1.68 |
| January 1998 | R$0.18 | R$1.68 |
| December 1997 | R$0.17 | R$1.63 |
| November 1997 | R$0.16 | R$1.56 |
| October 1997 | R$0.18 | R$1.72 |
| September 1997 | R$0.25 | R$2.36 |
| August 1997 | R$0.23 | R$2.20 |
| July 1997 | R$0.23 | R$2.20 |
| June 1997 | R$0.22 | R$2.13 |
| May 1997 | R$0.20 | R$1.94 |
| April 1997 | R$0.22 | R$2.08 |
| March 1997 | R$0.22 | R$2.10 |
| February 1997 | R$0.22 | R$2.13 |
| January 1997 | R$0.19 | R$1.87 |
| December 1996 | R$0.19 | R$1.84 |
| November 1996 | R$0.19 | R$1.87 |
| October 1996 | R$0.20 | R$1.94 |
| September 1996 | R$0.20 | R$1.94 |
| August 1996 | R$0.20 | R$1.96 |
| July 1996 | R$0.19 | R$1.87 |
| June 1996 | R$0.19 | R$1.82 |
| May 1996 | R$0.19 | R$1.80 |
| April 1996 | R$0.17 | R$1.65 |
| March 1996 | R$0.16 | R$1.56 |
| February 1996 | R$0.16 | R$1.54 |
| January 1996 | R$0.16 | R$1.54 |
| December 1995 | R$0.14 | R$1.35 |
| November 1995 | R$0.13 | R$1.23 |
| October 1995 | R$0.14 | R$1.37 |
| September 1995 | R$0.15 | R$1.42 |
| August 1995 | R$0.15 | R$1.44 |
| July 1995 | R$0.14 | R$1.37 |
| June 1995 | R$0.14 | R$1.36 |
| May 1995 | R$0.14 | R$1.37 |
| April 1995 | R$0.12 | R$1.18 |
| March 1995 | R$0.10 | R$1 |
| February 1995 | R$0.11 | R$1.04 |
| January 1995 | R$0.11 | R$1.05 |
| December 1994 | R$0.12 | R$1.18 |
| November 1994 | R$0.12 | R$1.23 |
| October 1994 | R$0.13 | R$1.30 |
| September 1994 | R$0.13 | R$1.30 |
| August 1994 | R$0.14 | R$1.32 |
| July 1994 | R$0.12 | R$1.18 |
| June 1994 | R$0.12 | R$1.20 |
| May 1994 | R$0.07 | R$0.69 |
| April 1994 | R$0.05 | R$0.46 |
| March 1994 | R$0.04 | R$0.43 |
| February 1994 | R$0.04 | R$0.34 |
| January 1994 | R$0.02 | R$0.23 |
| December 1993 | R$0.02 | R$0.15 |
| November 1993 | R$0.01 | R$0.11 |
| October 1993 | R$0.01 | R$0.08 |
| September 1993 | R$0.01 | R$0.06 |
| August 1993 | R$0 | R$0.04 |
| July 1993 | R$0.01 | R$0.07 |
| June 1993 | R$0 | R$0.04 |
| May 1993 | R$0 | R$0.03 |
| April 1993 | R$0 | R$0.02 |
| March 1993 | R$0 | R$0.01 |
| February 1993 | R$0 | R$0.01 |
| January 1993 | R$0 | R$0.01 |
| December 1992 | R$0 | R$0 |
| November 1992 | - | R$0 |
| October 1992 | - | R$0 |
ITSA3.SA
Price: R$10.24
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 2.73%
Payout Ratio: 21.39%
Payout Ratio Range:
Dividend Per Share: 0.28 BRL
Earnings Per Share: 1.32 BRL
P/E Ratio: 7.45
Exchange: SAO
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 101.4 billion
Average Dividend Frequency: 11
Years Paying Dividends: 22
DGR3: 15.47%
DGR5: 6.66%
DGR10: 22.66%