|
 ITAU HOLDING PFD - [Ticker: ITAU4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ITAU4.SA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-20 | 193,200 | 163.49 | 165.00 | 161.50 | 165.00 | 00:00:00 | | 2004-10-21 | 271,000 | 164.99 | 171.80 | 164.50 | 171.80 | 00:00:00 | | 2004-10-22 | 278,000 | 172.00 | 175.75 | 170.01 | 171.50 | 00:00:00 | | 2004-10-25 | 387,000 | 168.07 | 171.00 | 167.50 | 169.51 | 00:00:00 | | 2004-10-26 | 158,400 | 170.00 | 170.49 | 169.00 | 169.70 | 00:00:00 | | 2004-10-27 | 164,200 | 170.00 | 171.50 | 166.75 | 171.50 | 00:00:00 | | 2004-10-28 | 245,800 | 174.15 | 177.00 | 169.95 | 173.20 | 00:00:00 | | 2004-10-29 | 255,200 | 173.20 | 175.26 | 172.00 | 173.00 | 00:00:00 | | 2004-11-01 | 55,000 | 172.91 | 172.91 | 170.73 | 172.00 | 00:00:00 | | 2004-11-02 | 0 | 172.00 | 172.00 | 172.00 | 172.00 | 00:00:00 | | 2004-11-03 | 229,400 | 174.45 | 174.50 | 170.50 | 171.00 | 00:00:00 | | 2004-11-04 | 244,000 | 171.00 | 172.49 | 170.60 | 172.00 | 00:00:00 | | 2004-11-05 | 165,200 | 174.00 | 174.00 | 170.00 | 170.25 | 00:00:00 | | 2004-11-08 | 198,000 | 170.25 | 170.95 | 166.45 | 166.50 | 00:00:00 | | 2004-11-09 | 284,400 | 167.00 | 169.50 | 166.49 | 169.50 | 00:00:00 | | 2004-11-10 | 316,400 | 170.50 | 174.50 | 170.00 | 174.00 | 00:00:00 | | 2004-11-11 | 125,400 | 173.51 | 173.51 | 172.22 | 172.80 | 00:00:00 | | 2004-11-12 | 111,400 | 174.50 | 174.50 | 173.00 | 173.50 | 00:00:00 | | 2004-11-15 | 0 | 173.50 | 173.50 | 173.50 | 173.50 | 00:00:00 | | 2004-11-16 | 79,400 | 172.51 | 173.49 | 170.50 | 170.50 | 00:00:00 | | 2004-11-17 | 168,200 | 171.25 | 172.99 | 170.90 | 171.50 | 00:00:00 | | 2004-11-18 | 212,800 | 172.70 | 172.70 | 168.50 | 168.95 | 00:00:00 | | 2004-11-19 | 151,600 | 169.49 | 171.00 | 165.78 | 169.50 | 00:00:00 | | 2004-11-22 | 162,400 | 167.50 | 169.95 | 165.51 | 169.00 | 00:00:00 | | 2004-11-23 | 238,800 | 169.49 | 170.25 | 164.87 | 165.64 | 00:00:00 | | 2004-11-24 | 190,000 | 167.00 | 168.75 | 166.76 | 168.26 | 00:00:00 | | 2004-11-25 | 143,400 | 170.50 | 170.75 | 167.00 | 168.05 | 00:00:00 | | 2004-11-26 | 98,000 | 171.25 | 171.55 | 168.01 | 171.50 | 00:00:00 | | 2004-11-29 | 89,400 | 172.00 | 173.95 | 171.27 | 173.94 | 00:00:00 | | 2004-11-30 | 148,200 | 172.60 | 177.00 | 172.60 | 176.99 | 00:00:00 | | 2004-12-01 | 187,000 | 176.50 | 180.50 | 176.00 | 180.50 | 00:00:00 | | 2004-12-02 | 254,400 | 181.50 | 186.23 | 181.50 | 184.50 | 00:00:00 | | 2004-12-03 | 215,600 | 185.75 | 187.25 | 184.50 | 187.24 | 00:00:00 | | 2004-12-06 | 281,000 | 184.00 | 191.00 | 184.00 | 190.99 | 00:00:00 | | 2004-12-07 | 244,200 | 190.99 | 191.50 | 187.40 | 187.75 | 00:00:00 | | 2004-12-08 | 102,400 | 186.50 | 189.32 | 186.10 | 188.00 | 00:00:00 | | 2004-12-09 | 185,600 | 186.76 | 188.74 | 186.00 | 188.50 | 00:00:00 | | 2004-12-10 | 368,800 | 188.25 | 195.00 | 186.75 | 195.00 | 00:00:00 | | 2004-12-13 | 308,800 | 195.01 | 200.50 | 194.50 | 198.50 | 00:00:00 | | 2004-12-14 | 174,600 | 200.00 | 200.00 | 196.49 | 199.47 | 00:00:00 | | 2004-12-15 | 548,200 | 199.99 | 201.50 | 198.00 | 198.50 | 00:00:00 | | 2004-12-16 | 385,600 | 199.90 | 199.90 | 197.59 | 198.50 | 00:00:00 | | 2004-12-17 | 318,600 | 197.01 | 197.32 | 195.09 | 195.75 | 00:00:00 | | 2004-12-20 | 281,600 | 195.90 | 195.90 | 192.00 | 192.75 | 00:00:00 | | 2004-12-21 | 159,400 | 192.75 | 195.50 | 192.50 | 195.00 | 00:00:00 | | 2004-12-22 | 172,200 | 197.00 | 200.50 | 197.00 | 199.25 | 00:00:00 | | 2004-12-23 | 256,200 | 199.25 | 205.00 | 199.25 | 203.00 | 00:00:00 | | 2004-12-24 | 0 | 203.00 | 203.00 | 203.00 | 203.00 | 00:00:00 | | 2004-12-27 | 109,600 | 201.05 | 204.00 | 200.00 | 200.00 | 00:00:00 | | 2004-12-28 | 83,200 | 200.50 | 202.25 | 200.50 | 202.00 | 00:00:00 | | 2004-12-29 | 125,400 | 202.00 | 202.75 | 197.50 | 201.00 | 00:00:00 | | 2004-12-30 | 122,800 | 200.90 | 200.90 | 198.50 | 199.50 | 00:00:00 | | 2004-12-31 | 0 | 199.50 | 199.50 | 199.50 | 199.50 | 00:00:00 | | 2005-01-03 | 158,600 | 199.75 | 204.51 | 199.50 | 204.01 | 00:00:00 | | 2005-01-04 | 635,200 | 204.00 | 204.50 | 201.50 | 201.50 | 00:00:00 | | 2005-01-05 | 1,300,200 | 199.00 | 200.50 | 197.50 | 199.50 | 00:00:00 | | 2005-01-06 | 561,000 | 197.00 | 199.51 | 195.55 | 197.00 | 00:00:00 | | 2005-01-07 | 194,400 | 196.51 | 199.00 | 195.51 | 196.75 | 00:00:00 | | 2005-01-10 | 334,000 | 195.01 | 197.99 | 194.25 | 197.99 | 00:00:00 | | 2005-01-11 | 429,200 | 196.51 | 197.25 | 194.50 | 195.35 | 00:00:00 | | 2005-01-12 | 439,200 | 195.35 | 195.49 | 192.00 | 192.50 | 00:00:00 | | 2005-01-13 | 205,200 | 194.99 | 198.50 | 194.50 | 198.00 | 00:00:00 | | 2005-01-14 | 153,000 | 196.00 | 199.01 | 195.00 | 199.01 | 00:00:00 | | 2005-01-17 | 70,800 | 198.95 | 199.00 | 195.05 | 196.00 | 00:00:00 | | 2005-01-18 | 270,200 | 195.01 | 196.99 | 193.05 | 196.00 | 00:00:00 | | 2005-01-19 | 209,400 | 196.00 | 201.49 | 195.80 | 199.50 | 00:00:00 | | 2005-01-20 | 289,200 | 196.50 | 198.25 | 195.90 | 196.00 | 00:00:00 | | 2005-01-21 | 563,400 | 196.10 | 197.40 | 194.01 | 194.75 | 00:00:00 | | 2005-01-24 | 201,000 | 193.50 | 196.00 | 193.50 | 195.50 | 00:00:00 | | 2005-01-25 | 0 | 195.50 | 195.50 | 195.50 | 195.50 | 00:00:00 | | 2005-01-26 | 614,000 | 195.51 | 195.51 | 191.50 | 191.99 | 00:00:00 | | 2005-01-27 | 421,200 | 192.07 | 192.99 | 188.26 | 188.99 | 00:00:00 | | 2005-01-28 | 195,000 | 188.99 | 190.25 | 187.75 | 189.50 | 00:00:00 | | 2005-01-31 | 208,200 | 192.25 | 195.45 | 192.25 | 195.00 | 00:00:00 | | 2005-02-01 | 347,600 | 194.80 | 200.20 | 194.25 | 199.07 | 00:00:00 | | 2005-02-02 | 227,200 | 200.00 | 205.75 | 198.85 | 204.50 | 00:00:00 | | 2005-02-03 | 289,200 | 204.50 | 212.77 | 204.50 | 211.50 | 00:00:00 | | 2005-02-04 | 409,000 | 210.50 | 220.00 | 210.50 | 219.00 | 00:00:00 | | 2005-02-07 | 0 | 219.00 | 219.00 | 219.00 | 219.00 | 00:00:00 | | 2005-02-08 | 0 | 219.00 | 219.00 | 219.00 | 219.00 | 00:00:00 | | 2005-02-09 | 381,000 | 215.00 | 219.00 | 215.00 | 217.00 | 00:00:00 | | 2005-02-10 | 265,200 | 217.00 | 217.50 | 214.50 | 216.50 | 00:00:00 | | 2005-02-11 | 409,200 | 216.50 | 217.50 | 213.50 | 216.45 | 00:00:00 | | 2005-02-14 | 223,400 | 216.99 | 223.99 | 216.50 | 223.99 | 00:00:00 | | 2005-02-15 | 445,600 | 223.50 | 227.00 | 223.25 | 226.49 | 00:00:00 | | 2005-02-16 | 345,600 | 225.55 | 226.00 | 221.52 | 222.01 | 00:00:00 | | 2005-02-17 | 373,000 | 223.00 | 226.00 | 221.00 | 223.50 | 00:00:00 | | 2005-02-18 | 168,200 | 223.51 | 223.51 | 216.00 | 216.30 | 00:00:00 | | 2005-02-21 | 193,000 | 216.75 | 220.22 | 214.01 | 215.50 | 00:00:00 | | 2005-02-22 | 396,200 | 217.45 | 222.93 | 215.50 | 220.75 | 00:00:00 | | 2005-02-23 | 214,000 | 222.96 | 222.96 | 219.25 | 221.00 | 00:00:00 | | 2005-02-24 | 363,400 | 222.50 | 233.00 | 222.50 | 232.00 | 00:00:00 | | 2005-02-25 | 302,800 | 232.12 | 233.37 | 227.50 | 229.00 | 00:00:00 | | 2005-02-28 | 253,800 | 229.50 | 229.50 | 222.50 | 225.00 | 00:00:00 | | 2005-03-01 | 542,600 | 222.21 | 227.49 | 221.50 | 226.51 | 00:00:00 | | 2005-03-02 | 452,400 | 227.00 | 229.50 | 225.50 | 229.01 | 00:00:00 | | 2005-03-03 | 326,400 | 232.00 | 238.20 | 230.60 | 237.50 | 00:00:00 | | 2005-03-04 | 499,800 | 239.50 | 246.00 | 239.49 | 243.00 | 00:00:00 | | 2005-03-07 | 381,200 | 241.51 | 243.00 | 241.50 | 242.00 | 00:00:00 | | 2005-03-08 | 199,000 | 241.75 | 241.99 | 239.50 | 241.40 | 00:00:00 | | 2005-03-09 | 210,800 | 239.00 | 242.25 | 233.00 | 237.49 | 00:00:00 | | 2005-03-10 | 203,200 | 237.49 | 238.50 | 235.10 | 236.25 | 00:00:00 | | 2005-03-11 | 288,600 | 238.75 | 238.75 | 232.52 | 235.00 | 00:00:00 | | 2005-03-14 | 258,200 | 231.50 | 235.00 | 231.49 | 231.60 | 00:00:00 | | 2005-03-15 | 293,600 | 234.50 | 235.00 | 228.75 | 229.40 | 00:00:00 | | 2005-03-16 | 134,800 | 228.00 | 233.00 | 226.50 | 233.00 | 00:00:00 | | 2005-03-17 | 198,800 | 232.49 | 235.00 | 228.11 | 235.00 | 00:00:00 | | 2005-03-18 | 263,600 | 232.55 | 233.76 | 226.01 | 228.50 | 00:00:00 | | 2005-03-21 | 165,400 | 228.50 | 228.50 | 220.50 | 221.00 | 00:00:00 | | 2005-03-22 | 239,600 | 221.00 | 225.48 | 217.02 | 218.00 | 00:00:00 | | 2005-03-23 | 356,400 | 215.50 | 217.50 | 211.75 | 211.75 | 00:00:00 | | 2005-03-24 | 313,400 | 212.00 | 221.50 | 212.00 | 221.00 | 00:00:00 | | 2005-03-25 | 0 | 221.00 | 221.00 | 221.00 | 221.00 | 00:00:00 | | 2005-03-28 | 170,600 | 218.79 | 221.00 | 214.49 | 215.75 | 00:00:00 | | 2005-03-29 | 428,000 | 216.26 | 218.25 | 210.77 | 211.00 | 00:00:00 | | 2005-03-30 | 190,200 | 211.90 | 215.73 | 211.00 | 214.50 | 00:00:00 | | 2005-03-31 | 334,400 | 214.75 | 217.50 | 214.75 | 217.50 | 00:00:00 | | 2005-04-01 | 197,000 | 217.55 | 221.72 | 217.00 | 217.00 | 00:00:00 | | 2005-04-04 | 130,800 | 217.00 | 217.00 | 213.50 | 214.50 | 00:00:00 | | 2005-04-05 | 226,600 | 214.05 | 218.00 | 213.00 | 214.25 | 00:00:00 | | 2005-04-06 | 210,600 | 214.25 | 216.50 | 213.00 | 214.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
