ITAUSA PN N1 - Price History
Monthly price history for ITSA4.SA (ITAUSA PN N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$10.23 | R$10.23 |
| April 2024 | R$9.56 | R$9.56 |
| March 2024 | R$10.50 | R$10.50 |
| February 2024 | R$10.23 | R$10.30 |
| January 2024 | R$9.64 | R$10 |
| December 2023 | R$9.99 | R$10.37 |
| November 2023 | R$9.32 | R$9.75 |
| October 2023 | R$7.85 | R$8.64 |
| September 2023 | R$8.17 | R$9.05 |
| August 2023 | R$8.23 | R$9.24 |
| July 2023 | R$8.72 | R$9.82 |
| June 2023 | R$8.52 | R$9.64 |
| May 2023 | R$7.66 | R$8.78 |
| April 2023 | R$7.56 | R$8.68 |
| March 2023 | R$7.16 | R$8.22 |
| February 2023 | R$7.09 | R$8.23 |
| January 2023 | R$7.33 | R$8.53 |
| December 2022 | R$7.31 | R$8.51 |
| November 2022 | R$7.45 | R$8.88 |
| October 2022 | R$8.12 | R$10.74 |
| September 2022 | R$7.36 | R$9.73 |
| August 2022 | R$6.92 | R$9.15 |
| July 2022 | R$6.46 | R$8.63 |
| June 2022 | R$6.24 | R$8.34 |
| May 2022 | R$7.18 | R$9.59 |
| April 2022 | R$6.88 | R$9.21 |
| March 2022 | R$8.02 | R$10.75 |
| February 2022 | R$7.39 | R$10.02 |
| January 2022 | R$7.52 | R$10.19 |
| December 2021 | R$6.48 | R$8.93 |
| November 2021 | R$6.66 | R$9.67 |
| October 2021 | R$6.91 | R$10.25 |
| September 2021 | R$7.51 | R$11.14 |
| August 2021 | R$7.79 | R$11.56 |
| July 2021 | R$7.48 | R$11.17 |
| June 2021 | R$7.47 | R$11.15 |
| May 2021 | R$7.27 | R$10.86 |
| April 2021 | R$6.71 | R$10.06 |
| March 2021 | R$6.86 | R$10.32 |
| February 2021 | R$6.59 | R$9.95 |
| January 2021 | R$7.01 | R$10.61 |
| December 2020 | R$7.73 | R$11.73 |
| November 2020 | R$6.90 | R$10.58 |
| October 2020 | R$5.92 | R$9.09 |
| September 2020 | R$5.73 | R$8.80 |
| August 2020 | R$6.14 | R$9.43 |
| July 2020 | R$6.91 | R$10.67 |
| June 2020 | R$6.21 | R$9.59 |
| May 2020 | R$5.74 | R$8.86 |
| April 2020 | R$5.81 | R$9 |
| March 2020 | R$5.66 | R$8.77 |
| February 2020 | R$7.76 | R$12.01 |
| January 2020 | R$7.95 | R$12.86 |
| December 2019 | R$8.71 | R$14.09 |
| November 2019 | R$8.20 | R$13.27 |
| October 2019 | R$8.46 | R$13.71 |
| September 2019 | R$8.13 | R$13.18 |
| August 2019 | R$7.58 | R$12.29 |
| July 2019 | R$7.43 | R$12.47 |
| June 2019 | R$7.68 | R$12.89 |
| May 2019 | R$7.38 | R$12.39 |
| April 2019 | R$7.08 | R$11.91 |
| March 2019 | R$7.12 | R$11.98 |
| February 2019 | R$7.36 | R$12.37 |
| January 2019 | R$7.45 | R$13.50 |
| December 2018 | R$6.67 | R$12.08 |
| November 2018 | R$6.80 | R$12.34 |
| October 2018 | R$6.19 | R$11.24 |
| September 2018 | R$5.56 | R$10.10 |
| August 2018 | R$5.28 | R$9.59 |
| July 2018 | R$5.58 | R$10.42 |
| June 2018 | R$4.92 | R$9.18 |
| May 2018 | R$5.47 | R$11.23 |
| April 2018 | R$6.61 | R$13.61 |
| March 2018 | R$6.70 | R$13.79 |
| February 2018 | R$6.38 | R$13.12 |
| January 2018 | R$6.02 | R$13.25 |
| December 2017 | R$4.92 | R$10.82 |
| November 2017 | R$4.62 | R$10.38 |
| October 2017 | R$4.66 | R$10.48 |
| September 2017 | R$4.90 | R$11.03 |
| August 2017 | R$4.53 | R$10.20 |
| July 2017 | R$4.10 | R$9.25 |
| June 2017 | R$4 | R$9.02 |
| May 2017 | R$3.96 | R$8.95 |
| April 2017 | R$4.38 | R$9.89 |
| March 2017 | R$4.20 | R$9.50 |
| February 2017 | R$4.44 | R$10.04 |
| January 2017 | R$4.01 | R$9.28 |
| December 2016 | R$3.58 | R$8.28 |
| November 2016 | R$3.55 | R$8.61 |
| October 2016 | R$3.88 | R$9.44 |
| September 2016 | R$3.43 | R$8.34 |
| August 2016 | R$3.54 | R$8.60 |
| July 2016 | R$3.43 | R$8.36 |
| June 2016 | R$3.11 | R$7.59 |
| May 2016 | R$2.92 | R$7.14 |
| April 2016 | R$3.22 | R$8.66 |
| March 2016 | R$3.04 | R$8.17 |
| February 2016 | R$2.54 | R$6.82 |
| January 2016 | R$2.45 | R$6.88 |
| December 2015 | R$2.45 | R$6.88 |
| November 2015 | R$2.52 | R$7.25 |
| October 2015 | R$2.50 | R$7.20 |
| September 2015 | R$2.48 | R$7.14 |
| August 2015 | R$2.52 | R$7.28 |
| July 2015 | R$2.86 | R$8.40 |
| June 2015 | R$3.03 | R$8.91 |
| May 2015 | R$2.99 | R$8.82 |
| April 2015 | R$3.26 | R$10.61 |
| March 2015 | R$3.07 | R$9.98 |
| February 2015 | R$3.10 | R$10.09 |
| January 2015 | R$2.68 | R$9.14 |
| December 2014 | R$2.76 | R$9.39 |
| November 2014 | R$3.06 | R$10.48 |
| October 2014 | R$2.88 | R$9.89 |
| September 2014 | R$2.70 | R$9.27 |
| August 2014 | R$3.17 | R$10.90 |
| July 2014 | R$2.72 | R$9.49 |
| June 2014 | R$2.49 | R$8.69 |
| May 2014 | R$2.44 | R$8.54 |
| April 2014 | R$2.54 | R$9.80 |
| March 2014 | R$2.40 | R$9.25 |
| February 2014 | R$2.19 | R$8.49 |
| January 2014 | R$2.18 | R$8.42 |
| December 2013 | R$2.30 | R$8.90 |
| November 2013 | R$2.36 | R$9.30 |
| October 2013 | R$2.44 | R$9.65 |
| September 2013 | R$2.28 | R$9 |
| August 2013 | R$2.12 | R$8.36 |
| July 2013 | R$2.08 | R$8.37 |
| June 2013 | R$2.06 | R$8.29 |
| May 2013 | R$2.34 | R$9.42 |
| April 2013 | R$2.25 | R$9.98 |
| March 2013 | R$2.38 | R$10.55 |
| February 2013 | R$2.33 | R$10.35 |
| January 2013 | R$2.26 | R$10.08 |
| December 2012 | R$2.18 | R$9.69 |
| November 2012 | R$2.07 | R$9.63 |
| October 2012 | R$1.91 | R$8.90 |
| September 2012 | R$1.94 | R$9.03 |
| August 2012 | R$2 | R$9.35 |
| July 2012 | R$2.05 | R$9.61 |
| June 2012 | R$1.81 | R$8.50 |
| May 2012 | R$1.88 | R$8.81 |
| April 2012 | R$1.93 | R$9.06 |
| March 2012 | R$2.18 | R$11.25 |
| February 2012 | R$2.32 | R$12 |
| January 2012 | R$2.15 | R$11.44 |
| December 2011 | R$2.12 | R$11.28 |
| November 2011 | R$1.93 | R$10.55 |
| October 2011 | R$1.96 | R$10.75 |
| September 2011 | R$1.74 | R$9.53 |
| August 2011 | R$1.75 | R$9.58 |
| July 2011 | R$1.86 | R$10.42 |
| June 2011 | R$2.13 | R$11.99 |
| May 2011 | R$2.10 | R$11.81 |
| April 2011 | R$2.16 | R$12.15 |
| March 2011 | R$2.27 | R$12.80 |
| February 2011 | R$2.11 | R$12.14 |
| January 2011 | R$2.05 | R$11.79 |
| December 2010 | R$2.25 | R$13.20 |
| November 2010 | R$2.21 | R$12.96 |
| October 2010 | R$2.29 | R$13.49 |
| September 2010 | R$2.19 | R$12.92 |
| August 2010 | R$2.09 | R$12.30 |
| July 2010 | R$2.19 | R$13.08 |
| June 2010 | R$1.80 | R$10.71 |
| May 2010 | R$1.87 | R$11.15 |
| April 2010 | R$2.01 | R$11.99 |
| March 2010 | R$2.04 | R$12.18 |
| February 2010 | R$1.87 | R$11.56 |
| January 2010 | R$1.82 | R$11.23 |
| December 2009 | R$1.90 | R$11.85 |
| November 2009 | R$1.79 | R$11.21 |
| October 2009 | R$1.60 | R$10.01 |
| September 2009 | R$1.72 | R$10.72 |
| August 2009 | R$1.55 | R$9.68 |
| July 2009 | R$1.51 | R$9.57 |
| June 2009 | R$1.38 | R$8.72 |
| May 2009 | R$1.42 | R$8.97 |
| April 2009 | R$1.35 | R$9.38 |
| March 2009 | R$1.14 | R$7.97 |
| February 2009 | R$0.92 | R$7.07 |
| January 2009 | R$0.96 | R$7.32 |
| December 2008 | R$1.03 | R$8.01 |
| November 2008 | R$1.06 | R$8.25 |
| October 2008 | R$0.93 | R$7.20 |
| September 2008 | R$1.23 | R$9.52 |
| August 2008 | R$1.22 | R$9.53 |
| July 2008 | R$1.30 | R$10.31 |
| June 2008 | R$1.28 | R$10.17 |
| May 2008 | R$1.48 | R$11.75 |
| April 2008 | R$1.38 | R$10.95 |
| March 2008 | R$1.29 | R$10.30 |
| February 2008 | R$1.35 | R$10.75 |
| January 2008 | R$1.20 | R$10.13 |
| December 2007 | R$1.39 | R$11.75 |
| November 2007 | R$1.54 | R$13 |
| October 2007 | R$1.54 | R$13.15 |
| September 2007 | R$1.49 | R$12.65 |
| August 2007 | R$1.38 | R$11.80 |
| July 2007 | R$1.38 | R$11.92 |
| June 2007 | R$1.40 | R$12.11 |
| May 2007 | R$1.39 | R$12.03 |
| April 2007 | R$1.28 | R$11.10 |
| March 2007 | R$1.33 | R$11.50 |
| February 2007 | R$1.31 | R$11.39 |
| January 2007 | R$1.35 | R$11.75 |
| December 2006 | R$1.25 | R$10.92 |
| November 2006 | R$1.15 | R$10.05 |
| October 2006 | R$1.11 | R$9.72 |
| September 2006 | R$1.02 | R$8.95 |
| August 2006 | R$1.03 | R$9.05 |
| July 2006 | R$1.02 | R$9 |
| June 2006 | R$0.99 | R$8.72 |
| May 2006 | R$1 | R$8.79 |
| April 2006 | R$1.08 | R$9.54 |
| March 2006 | R$1.06 | R$9.34 |
| February 2006 | R$1.05 | R$9.25 |
| January 2006 | R$1.02 | R$9 |
| December 2005 | R$0.84 | R$7.40 |
| November 2005 | R$0.85 | R$7.55 |
| October 2005 | R$0.76 | R$6.74 |
| September 2005 | R$0.73 | R$6.42 |
| August 2005 | R$0.66 | R$5.88 |
| July 2005 | R$0.58 | R$5.16 |
| June 2005 | R$0.57 | R$5.08 |
| May 2005 | R$0.55 | R$4.92 |
| April 2005 | R$0.55 | R$4.92 |
| March 2005 | R$0.55 | R$4.92 |
| February 2005 | R$0.57 | R$5.07 |
| January 2005 | R$0.50 | R$4.52 |
| December 2004 | R$0.51 | R$4.60 |
| November 2004 | R$0.47 | R$4.25 |
| October 2004 | R$0.46 | R$4.12 |
| September 2004 | R$0.43 | R$3.82 |
| August 2004 | R$0.40 | R$3.59 |
| July 2004 | R$0.38 | R$3.45 |
| June 2004 | R$0.40 | R$3.60 |
| May 2004 | R$0.36 | R$3.28 |
| April 2004 | R$0.31 | R$2.85 |
| March 2004 | R$0.37 | R$3.35 |
| February 2004 | R$0.39 | R$3.50 |
| January 2004 | R$0.36 | R$3.30 |
| December 2003 | R$0.38 | R$3.41 |
| November 2003 | R$0.34 | R$3.06 |
| October 2003 | R$0.32 | R$2.88 |
| September 2003 | R$0.28 | R$2.57 |
| August 2003 | R$0.31 | R$2.83 |
| July 2003 | R$0.27 | R$2.50 |
| June 2003 | R$0.24 | R$2.25 |
| May 2003 | R$0.27 | R$2.48 |
| April 2003 | R$0.24 | R$2.20 |
| March 2003 | R$0.22 | R$2.07 |
| February 2003 | R$0.20 | R$1.82 |
| January 2003 | R$0.20 | R$1.85 |
| December 2002 | R$0.20 | R$1.88 |
| November 2002 | R$0.19 | R$1.78 |
| October 2002 | R$0.20 | R$1.88 |
| September 2002 | R$0.16 | R$1.43 |
| August 2002 | R$0.19 | R$1.79 |
| July 2002 | R$0.17 | R$1.56 |
| June 2002 | R$0.20 | R$1.90 |
| May 2002 | R$0.22 | R$2.09 |
| April 2002 | R$0.25 | R$2.32 |
| March 2002 | R$0.25 | R$2.38 |
| February 2002 | R$0.25 | R$2.41 |
| January 2002 | R$0.22 | R$2.11 |
| December 2001 | R$0.23 | R$2.17 |
| November 2001 | R$0.22 | R$2.13 |
| October 2001 | R$0.20 | R$1.90 |
| September 2001 | R$0.19 | R$1.79 |
| August 2001 | R$0.20 | R$1.94 |
| July 2001 | R$0.21 | R$2.06 |
| June 2001 | R$0.21 | R$2.06 |
| May 2001 | R$0.21 | R$2.05 |
| April 2001 | R$0.20 | R$1.89 |
| March 2001 | R$0.18 | R$1.74 |
| February 2001 | R$0.19 | R$1.84 |
| January 2001 | R$0.21 | R$2.05 |
| December 2000 | R$0.20 | R$1.93 |
| November 2000 | R$0.16 | R$1.59 |
| October 2000 | R$0.17 | R$1.61 |
| September 2000 | R$0.19 | R$1.87 |
| August 2000 | R$0.20 | R$1.93 |
| July 2000 | R$0.18 | R$1.79 |
| June 2000 | R$0.18 | R$1.75 |
| May 2000 | R$0.15 | R$1.49 |
| April 2000 | R$0.16 | R$1.55 |
| March 2000 | R$0.17 | R$1.70 |
| February 2000 | R$0.17 | R$1.64 |
| January 2000 | R$0.17 | R$1.70 |
| December 1999 | R$0.19 | R$1.87 |
| November 1999 | R$0.14 | R$1.42 |
| October 1999 | R$0.12 | R$1.18 |
| September 1999 | R$0.11 | R$1.04 |
| August 1999 | R$0.09 | R$0.90 |
| July 1999 | R$0.09 | R$0.89 |
| June 1999 | R$0.09 | R$0.94 |
| May 1999 | R$0.10 | R$0.95 |
| April 1999 | R$0.09 | R$0.91 |
| March 1999 | R$0.09 | R$0.88 |
| February 1999 | R$0.08 | R$0.84 |
| January 1999 | R$0.07 | R$0.71 |
| December 1998 | R$0.07 | R$0.67 |
| November 1998 | R$0.08 | R$0.85 |
| October 1998 | R$0.06 | R$0.63 |
| September 1998 | R$0.06 | R$0.65 |
| August 1998 | R$0.06 | R$0.62 |
| July 1998 | R$0.08 | R$0.78 |
| June 1998 | R$0.07 | R$0.73 |
| May 1998 | R$0.08 | R$0.85 |
| April 1998 | R$0.09 | R$0.97 |
| March 1998 | R$0.10 | R$0.99 |
| February 1998 | R$0.07 | R$0.78 |
| January 1998 | R$0.07 | R$0.70 |
| December 1997 | R$0.08 | R$0.87 |
| November 1997 | R$0.07 | R$0.72 |
| October 1997 | R$0.07 | R$0.75 |
| September 1997 | R$0.10 | R$1.04 |
| August 1997 | R$0.09 | R$1 |
| July 1997 | R$0.10 | R$1.05 |
| June 1997 | R$0.09 | R$0.99 |
| May 1997 | R$0.08 | R$0.89 |
| April 1997 | R$0.08 | R$0.90 |
| March 1997 | R$0.08 | R$0.90 |
| February 1997 | R$0.08 | R$0.90 |
| January 1997 | R$0.07 | R$0.80 |
| December 1996 | R$0.07 | R$0.78 |
| November 1996 | R$0.07 | R$0.77 |
| October 1996 | R$0.08 | R$0.81 |
| September 1996 | R$0.07 | R$0.80 |
| August 1996 | R$0.08 | R$0.84 |
| July 1996 | R$0.07 | R$0.78 |
| June 1996 | R$0.07 | R$0.77 |
| May 1996 | R$0.07 | R$0.74 |
| April 1996 | R$0.06 | R$0.68 |
| March 1996 | R$0.06 | R$0.67 |
| February 1996 | R$0.06 | R$0.63 |
| January 1996 | R$0.06 | R$0.66 |
| December 1995 | R$0.05 | R$0.53 |
| November 1995 | R$0.04 | R$0.49 |
| October 1995 | R$0.05 | R$0.55 |
| September 1995 | R$0.05 | R$0.60 |
| August 1995 | R$0.06 | R$0.62 |
| July 1995 | R$0.05 | R$0.60 |
| June 1995 | R$0.05 | R$0.52 |
| May 1995 | R$0.04 | R$0.50 |
| April 1995 | R$0.04 | R$0.43 |
| March 1995 | R$0.04 | R$0.43 |
| February 1995 | R$0.04 | R$0.40 |
| January 1995 | R$0.04 | R$0.42 |
| December 1994 | R$0.04 | R$0.50 |
| November 1994 | R$0.05 | R$0.58 |
| October 1994 | R$0.05 | R$0.58 |
| September 1994 | R$0.05 | R$0.60 |
| August 1994 | R$0.05 | R$0.59 |
| July 1994 | R$0.04 | R$0.46 |
| June 1994 | R$0.04 | R$0.46 |
| May 1994 | R$0.03 | R$0.32 |
| April 1994 | R$0.02 | R$0.23 |
| March 1994 | R$0.02 | R$0.18 |
| February 1994 | R$0.01 | R$0.14 |
| January 1994 | R$0.01 | R$0.09 |
| December 1993 | R$0 | R$0.05 |
| November 1993 | R$0 | R$0.04 |
| October 1993 | R$0 | R$0.03 |
| September 1993 | R$0 | R$0.02 |
| August 1993 | R$0 | R$0.02 |
| July 1993 | R$0 | R$0.02 |
| June 1993 | R$0 | R$0.02 |
| May 1993 | R$0 | R$0.01 |
| April 1993 | R$0 | R$0.01 |
| March 1993 | R$0 | R$0 |
| February 1993 | - | R$0 |
| January 1993 | - | R$0 |
| December 1992 | - | R$0 |
| November 1992 | - | R$0 |
| October 1992 | - | R$0 |
ITSA4.SA
Price: R$10.23
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 2.74%
Payout Ratio: 21.39%
Payout Ratio Range:
Dividend Per Share: 0.28 BRL
Earnings Per Share: 1.32 BRL
P/E Ratio: 7.68
Exchange: SAO
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 103.7 billion
Average Dividend Frequency: 11
Years Paying Dividends: 25
DGR3: 11.46%
DGR5: 4.30%
DGR10: 19.00%
DGR20: 30.00%