|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 210,600 | 214.25 | 216.50 | 213.00 | 214.00 | 00:00:00 | | 2005-04-07 | 224,200 | 214.00 | 215.00 | 213.12 | 215.00 | 00:00:00 | | 2005-04-08 | 106,000 | 214.50 | 214.56 | 212.53 | 213.50 | 00:00:00 | | 2005-04-11 | 73,600 | 214.00 | 216.05 | 212.99 | 215.50 | 00:00:00 | | 2005-04-12 | 153,800 | 215.00 | 216.43 | 213.49 | 213.75 | 00:00:00 | | 2005-04-13 | 236,800 | 217.99 | 220.00 | 214.00 | 214.00 | 00:00:00 | | 2005-04-14 | 193,600 | 214.75 | 215.63 | 208.00 | 208.99 | 00:00:00 | | 2005-04-15 | 310,200 | 207.50 | 210.00 | 205.05 | 205.55 | 00:00:00 | | 2005-04-18 | 181,200 | 206.50 | 208.99 | 203.50 | 208.00 | 00:00:00 | | 2005-04-19 | 231,800 | 210.25 | 213.00 | 209.60 | 213.00 | 00:00:00 | | 2005-04-20 | 105,600 | 213.00 | 213.75 | 207.53 | 208.35 | 00:00:00 | | 2005-04-21 | 0 | 208.35 | 208.35 | 208.35 | 208.35 | 00:00:00 | | 2005-04-22 | 145,200 | 214.50 | 214.50 | 210.00 | 210.00 | 00:00:00 | | 2005-04-25 | 101,000 | 211.50 | 217.49 | 211.39 | 216.00 | 00:00:00 | | 2005-04-26 | 304,000 | 215.99 | 224.00 | 214.57 | 222.00 | 00:00:00 | | 2005-04-27 | 281,200 | 221.90 | 228.50 | 217.75 | 225.51 | 00:00:00 | | 2005-04-28 | 222,800 | 225.51 | 225.51 | 213.75 | 213.75 | 00:00:00 | | 2005-04-29 | 258,400 | 217.50 | 221.00 | 212.14 | 221.00 | 00:00:00 | | 2005-05-02 | 166,800 | 219.49 | 222.50 | 216.52 | 221.50 | 00:00:00 | | 2005-05-03 | 119,600 | 221.00 | 225.50 | 215.60 | 216.15 | 00:00:00 | | 2005-05-04 | 195,400 | 218.25 | 225.95 | 217.01 | 225.50 | 00:00:00 | | 2005-05-05 | 146,400 | 229.00 | 229.00 | 222.00 | 222.50 | 00:00:00 | | 2005-05-06 | 115,200 | 223.75 | 226.00 | 221.50 | 221.50 | 00:00:00 | | 2005-05-09 | 132,000 | 222.50 | 223.45 | 221.00 | 221.00 | 00:00:00 | | 2005-05-10 | 164,800 | 220.55 | 222.49 | 213.50 | 213.50 | 00:00:00 | | 2005-05-11 | 176,200 | 214.00 | 214.00 | 209.50 | 211.51 | 00:00:00 | | 2005-05-12 | 133,400 | 212.65 | 213.00 | 205.50 | 206.00 | 00:00:00 | | 2005-05-13 | 114,800 | 207.01 | 212.25 | 205.00 | 208.50 | 00:00:00 | | 2005-05-16 | 63,800 | 208.85 | 212.50 | 208.25 | 211.50 | 00:00:00 | | 2005-05-17 | 126,800 | 208.50 | 213.91 | 208.50 | 212.50 | 00:00:00 | | 2005-05-18 | 116,400 | 214.75 | 216.00 | 213.99 | 213.99 | 00:00:00 | | 2005-05-19 | 124,800 | 212.76 | 214.48 | 212.35 | 213.75 | 00:00:00 | | 2005-05-20 | 75,400 | 213.52 | 213.52 | 212.00 | 212.50 | 00:00:00 | | 2005-05-23 | 42,000 | 210.25 | 212.25 | 210.00 | 210.00 | 00:00:00 | | 2005-05-24 | 106,400 | 209.50 | 210.50 | 208.51 | 209.50 | 00:00:00 | | 2005-05-25 | 106,000 | 213.50 | 213.50 | 209.00 | 210.00 | 00:00:00 | | 2005-05-26 | 0 | 210.00 | 210.00 | 210.00 | 210.00 | 00:00:00 | | 2005-05-27 | 96,200 | 214.99 | 214.99 | 209.25 | 211.49 | 00:00:00 | | 2005-05-30 | 50,600 | 212.00 | 213.75 | 211.00 | 213.24 | 00:00:00 | | 2005-05-31 | 184,200 | 212.50 | 214.25 | 209.85 | 212.00 | 00:00:00 | | 2005-06-01 | 311,400 | 213.50 | 219.00 | 212.50 | 217.99 | 00:00:00 | | 2005-06-02 | 429,200 | 220.00 | 230.00 | 219.12 | 230.00 | 00:00:00 | | 2005-06-03 | 148,800 | 228.00 | 230.00 | 224.25 | 229.56 | 00:00:00 | | 2005-06-06 | 179,000 | 223.50 | 227.00 | 221.00 | 227.00 | 00:00:00 | | 2005-06-07 | 213,200 | 222.50 | 227.00 | 222.25 | 222.50 | 00:00:00 | | 2005-06-08 | 191,200 | 223.00 | 227.50 | 222.25 | 222.75 | 00:00:00 | | 2005-06-09 | 2,665,800 | 222.00 | 223.45 | 219.63 | 221.50 | 00:00:00 | | 2005-06-10 | 77,000 | 223.00 | 224.50 | 220.25 | 221.00 | 00:00:00 | | 2005-06-13 | 77,800 | 222.48 | 223.00 | 220.00 | 220.25 | 00:00:00 | | 2005-06-14 | 210,000 | 220.25 | 222.50 | 216.50 | 221.50 | 00:00:00 | | 2005-06-15 | 194,400 | 219.00 | 220.00 | 216.00 | 218.25 | 00:00:00 | | 2005-06-16 | 103,400 | 221.50 | 221.50 | 217.50 | 217.50 | 00:00:00 | | 2005-06-17 | 164,800 | 219.50 | 220.00 | 218.00 | 219.30 | 00:00:00 | | 2005-06-20 | 169,800 | 219.29 | 219.97 | 216.10 | 218.50 | 00:00:00 | | 2005-06-21 | 212,600 | 218.50 | 222.52 | 215.40 | 215.51 | 00:00:00 | | 2005-06-22 | 203,400 | 215.50 | 217.50 | 214.16 | 216.35 | 00:00:00 | | 2005-06-23 | 87,400 | 216.29 | 216.29 | 211.00 | 211.00 | 00:00:00 | | 2005-06-24 | 137,800 | 210.98 | 212.00 | 209.90 | 211.45 | 00:00:00 | | 2005-06-27 | 158,400 | 210.51 | 217.49 | 210.50 | 215.00 | 00:00:00 | | 2005-06-28 | 146,600 | 214.98 | 219.75 | 214.00 | 218.50 | 00:00:00 | | 2005-06-29 | 75,800 | 218.50 | 219.50 | 216.45 | 216.45 | 00:00:00 | | 2005-06-30 | 167,600 | 216.45 | 220.01 | 216.00 | 216.00 | 00:00:00 | | 2005-07-01 | 100,600 | 215.50 | 220.98 | 215.50 | 219.50 | 00:00:00 | | 2005-07-04 | 29,400 | 217.50 | 218.25 | 215.50 | 217.49 | 00:00:00 | | 2005-07-05 | 164,000 | 217.49 | 217.50 | 215.00 | 217.50 | 00:00:00 | | 2005-07-06 | 173,800 | 214.50 | 216.25 | 212.50 | 214.05 | 00:00:00 | | 2005-07-07 | 200,800 | 210.75 | 219.00 | 210.75 | 218.25 | 00:00:00 | | 2005-07-08 | 143,600 | 217.26 | 219.75 | 215.05 | 219.50 | 00:00:00 | | 2005-07-11 | 75,000 | 218.00 | 221.75 | 218.00 | 221.25 | 00:00:00 | | 2005-07-12 | 114,800 | 220.00 | 223.49 | 217.00 | 223.49 | 00:00:00 | | 2005-07-13 | 92,000 | 223.25 | 226.00 | 222.50 | 224.75 | 00:00:00 | | 2005-07-14 | 90,800 | 227.45 | 227.45 | 222.75 | 224.70 | 00:00:00 | | 2005-07-15 | 112,800 | 221.95 | 222.76 | 221.00 | 221.27 | 00:00:00 | | 2005-07-18 | 133,600 | 221.27 | 224.00 | 217.50 | 223.50 | 00:00:00 | | 2005-07-19 | 166,200 | 219.04 | 223.50 | 219.04 | 220.75 | 00:00:00 | | 2005-07-20 | 162,200 | 220.00 | 223.17 | 218.00 | 222.95 | 00:00:00 | | 2005-07-21 | 100,000 | 222.95 | 224.50 | 219.00 | 222.49 | 00:00:00 | | 2005-07-22 | 127,600 | 221.00 | 222.50 | 217.11 | 219.00 | 00:00:00 | | 2005-07-25 | 218,000 | 215.71 | 215.71 | 207.01 | 209.99 | 00:00:00 | | 2005-07-26 | 122,400 | 210.95 | 215.48 | 206.50 | 211.50 | 00:00:00 | | 2005-07-27 | 266,000 | 213.50 | 221.50 | 213.50 | 219.00 | 00:00:00 | | 2005-07-28 | 196,800 | 219.55 | 227.00 | 219.50 | 226.00 | 00:00:00 | | 2005-07-29 | 197,200 | 226.25 | 227.23 | 221.75 | 225.50 | 00:00:00 | | 2005-08-01 | 186,000 | 225.51 | 231.00 | 225.51 | 230.50 | 00:00:00 | | 2005-08-02 | 188,400 | 233.00 | 238.20 | 231.00 | 238.20 | 00:00:00 | | 2005-08-03 | 175,600 | 238.14 | 242.00 | 230.00 | 232.40 | 00:00:00 | | 2005-08-04 | 183,000 | 231.90 | 235.84 | 227.50 | 229.00 | 00:00:00 | | 2005-08-05 | 201,200 | 231.00 | 231.00 | 225.00 | 226.25 | 00:00:00 | | 2005-08-08 | 263,600 | 230.00 | 230.50 | 227.00 | 230.50 | 00:00:00 | | 2005-08-09 | 201,000 | 230.50 | 233.49 | 230.50 | 233.10 | 00:00:00 | | 2005-08-10 | 207,000 | 235.50 | 240.44 | 234.00 | 237.00 | 00:00:00 | | 2005-08-11 | 260,000 | 234.00 | 244.00 | 230.49 | 234.47 | 00:00:00 | | 2005-08-12 | 252,200 | 225.00 | 235.40 | 223.75 | 232.00 | 00:00:00 | | 2005-08-15 | 268,200 | 232.65 | 240.00 | 231.52 | 239.50 | 00:00:00 | | 2005-08-16 | 140,000 | 239.99 | 241.00 | 237.00 | 237.00 | 00:00:00 | | 2005-08-17 | 205,200 | 237.00 | 239.45 | 235.00 | 237.30 | 00:00:00 | | 2005-08-18 | 168,200 | 235.00 | 241.00 | 232.51 | 234.00 | 00:00:00 | | 2005-08-19 | 307,000 | 231.00 | 236.00 | 225.00 | 227.77 | 00:00:00 | | 2005-08-22 | 194,000 | 232.50 | 234.50 | 232.50 | 233.10 | 00:00:00 | | 2005-08-23 | 2,781,000 | 232.00 | 233.75 | 230.50 | 233.75 | 00:00:00 | | 2005-08-24 | 121,200 | 232.50 | 238.76 | 232.25 | 237.90 | 00:00:00 | | 2005-08-25 | 149,200 | 238.50 | 241.45 | 235.55 | 241.45 | 00:00:00 | | 2005-08-26 | 151,800 | 238.00 | 240.00 | 236.50 | 237.00 | 00:00:00 | | 2005-08-29 | 104,000 | 237.50 | 241.00 | 235.00 | 241.00 | 00:00:00 | | 2005-08-30 | 115,200 | 243.50 | 243.50 | 240.10 | 242.00 | 00:00:00 | | 2005-08-31 | 184,800 | 242.00 | 246.50 | 242.00 | 246.50 | 00:00:00 | | 2005-09-01 | 188,600 | 246.00 | 252.60 | 244.95 | 248.05 | 00:00:00 | | 2005-09-02 | 163,400 | 248.50 | 251.70 | 248.15 | 250.97 | 00:00:00 | | 2005-09-05 | 76,800 | 250.75 | 253.99 | 250.75 | 253.27 | 00:00:00 | | 2005-09-06 | 208,000 | 253.00 | 263.50 | 252.00 | 263.26 | 00:00:00 | | 2005-09-07 | 0 | 263.26 | 263.26 | 263.26 | 263.26 | 00:00:00 | | 2005-09-08 | 183,200 | 262.50 | 265.50 | 260.00 | 260.00 | 00:00:00 | | 2005-09-09 | 131,600 | 263.00 | 263.99 | 260.50 | 263.00 | 00:00:00 | | 2005-09-12 | 194,000 | 262.50 | 265.00 | 260.86 | 261.40 | 00:00:00 | | 2005-09-13 | 237,600 | 261.00 | 261.40 | 250.50 | 252.50 | 00:00:00 | | 2005-09-14 | 219,400 | 254.00 | 256.00 | 248.75 | 249.50 | 00:00:00 | | 2005-09-15 | 327,000 | 250.00 | 253.00 | 246.51 | 250.30 | 00:00:00 | | 2005-09-16 | 197,800 | 250.60 | 253.25 | 249.85 | 252.88 | 00:00:00 | | 2005-09-19 | 168,800 | 252.00 | 261.98 | 251.50 | 261.98 | 00:00:00 | | 2005-09-20 | 223,800 | 261.95 | 265.99 | 260.00 | 265.99 | 00:00:00 | | 2005-09-21 | 307,000 | 264.50 | 270.50 | 264.49 | 270.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
