|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-21 | 307,000 | 264.50 | 270.50 | 264.49 | 270.20 | 00:00:00 | | 2005-09-22 | 242,800 | 272.00 | 272.00 | 266.50 | 268.00 | 00:00:00 | | 2005-09-23 | 181,000 | 268.50 | 268.99 | 267.00 | 268.00 | 00:00:00 | | 2005-09-26 | 176,000 | 271.50 | 271.50 | 266.51 | 266.90 | 00:00:00 | | 2005-09-27 | 257,600 | 266.52 | 267.50 | 260.00 | 260.50 | 00:00:00 | | 2005-09-28 | 223,600 | 264.99 | 265.00 | 260.50 | 261.45 | 00:00:00 | | 2005-09-29 | 213,600 | 262.00 | 263.00 | 258.50 | 262.00 | 00:00:00 | | 2005-09-30 | 183,200 | 264.00 | 268.00 | 263.50 | 266.25 | 00:00:00 | | 2005-10-03 | 2,006,400 | 26.70 | 27.64 | 26.70 | 27.35 | 00:00:00 | | 2005-10-04 | 2,811,200 | 27.73 | 27.73 | 27.12 | 27.30 | 00:00:00 | | 2005-10-05 | 1,508,400 | 27.18 | 27.20 | 26.25 | 26.45 | 00:00:00 | | 2005-10-06 | 2,315,800 | 26.40 | 26.49 | 25.65 | 25.85 | 00:00:00 | | 2005-10-07 | 2,439,400 | 26.50 | 27.25 | 26.10 | 27.15 | 00:00:00 | | 2005-10-10 | 1,321,000 | 27.34 | 27.48 | 26.62 | 26.69 | 00:00:00 | | 2005-10-11 | 1,571,800 | 26.82 | 27.24 | 26.78 | 27.12 | 00:00:00 | | 2005-10-12 | 0 | 27.12 | 27.12 | 27.12 | 27.12 | 00:00:00 | | 2005-10-13 | 2,250,600 | 26.40 | 26.40 | 25.55 | 25.84 | 00:00:00 | | 2005-10-14 | 1,687,000 | 26.00 | 26.25 | 25.05 | 25.65 | 00:00:00 | | 2005-10-17 | 2,368,000 | 25.75 | 27.05 | 25.70 | 27.05 | 00:00:00 | | 2005-10-18 | 1,796,800 | 26.98 | 27.12 | 26.05 | 26.05 | 00:00:00 | | 2005-10-19 | 4,125,000 | 26.05 | 26.05 | 25.28 | 25.28 | 00:00:00 | | 2005-10-20 | 2,062,000 | 25.75 | 25.75 | 24.25 | 24.55 | 00:00:00 | | 2005-10-21 | 2,182,000 | 24.50 | 25.32 | 24.50 | 25.00 | 00:00:00 | | 2005-10-24 | 2,358,800 | 24.91 | 26.10 | 24.91 | 26.05 | 00:00:00 | | 2005-10-25 | 2,410,400 | 25.94 | 26.25 | 25.15 | 25.15 | 00:00:00 | | 2005-10-26 | 1,617,400 | 25.15 | 26.15 | 25.00 | 26.00 | 00:00:00 | | 2005-10-27 | 2,759,600 | 25.92 | 25.98 | 25.05 | 25.25 | 00:00:00 | | 2005-10-28 | 1,666,000 | 25.74 | 25.88 | 25.30 | 25.60 | 00:00:00 | | 2005-10-31 | 2,636,200 | 25.80 | 27.01 | 25.75 | 26.95 | 00:00:00 | | 2005-11-01 | 3,995,200 | 27.03 | 27.20 | 26.50 | 26.83 | 00:00:00 | | 2005-11-02 | 0 | 26.83 | 26.83 | 26.83 | 26.83 | 00:00:00 | | 2005-11-03 | 4,550,600 | 27.01 | 27.27 | 26.25 | 26.42 | 00:00:00 | | 2005-11-04 | 2,392,000 | 26.38 | 26.86 | 26.15 | 26.45 | 00:00:00 | | 2005-11-07 | 1,512,000 | 26.75 | 26.88 | 26.38 | 26.83 | 00:00:00 | | 2005-11-08 | 1,844,400 | 26.94 | 27.45 | 26.75 | 27.40 | 00:00:00 | | 2005-11-09 | 3,783,400 | 27.45 | 27.75 | 27.20 | 27.50 | 00:00:00 | | 2005-11-10 | 2,716,800 | 27.20 | 27.59 | 26.80 | 27.59 | 00:00:00 | | 2005-11-11 | 1,634,400 | 27.50 | 27.60 | 26.81 | 26.94 | 00:00:00 | | 2005-11-14 | 879,600 | 26.92 | 27.20 | 26.20 | 26.94 | 00:00:00 | | 2005-11-15 | 0 | 26.94 | 26.94 | 26.94 | 26.94 | 00:00:00 | | 2005-11-16 | 1,606,400 | 27.12 | 27.65 | 27.00 | 27.48 | 00:00:00 | | 2005-11-17 | 4,223,600 | 27.75 | 28.92 | 27.60 | 28.73 | 00:00:00 | | 2005-11-18 | 21,648,800 | 28.62 | 28.85 | 27.60 | 27.80 | 00:00:00 | | 2005-11-21 | 1,722,400 | 28.00 | 28.05 | 27.40 | 27.75 | 00:00:00 | | 2005-11-22 | 2,908,400 | 27.55 | 27.99 | 27.11 | 27.90 | 00:00:00 | | 2005-11-23 | 2,113,200 | 28.00 | 28.25 | 27.90 | 28.06 | 00:00:00 | | 2005-11-24 | 637,800 | 28.15 | 28.15 | 27.67 | 27.84 | 00:00:00 | | 2005-11-25 | 881,400 | 28.10 | 28.40 | 27.75 | 28.23 | 00:00:00 | | 2005-11-28 | 1,813,400 | 28.30 | 28.85 | 28.15 | 28.39 | 00:00:00 | | 2005-11-29 | 4,510,600 | 28.15 | 28.72 | 27.65 | 28.00 | 00:00:00 | | 2005-11-30 | 2,034,000 | 28.00 | 28.18 | 27.60 | 28.00 | 00:00:00 | | 2005-12-01 | 2,016,400 | 28.25 | 28.85 | 28.02 | 28.65 | 00:00:00 | | 2005-12-02 | 1,197,800 | 28.85 | 29.20 | 28.70 | 29.00 | 00:00:00 | | 2005-12-05 | 1,575,600 | 29.27 | 29.27 | 28.75 | 29.27 | 00:00:00 | | 2005-12-06 | 2,100,200 | 29.73 | 29.94 | 29.39 | 29.73 | 00:00:00 | | 2005-12-07 | 1,200,800 | 29.31 | 29.75 | 29.00 | 29.31 | 00:00:00 | | 2005-12-08 | 2,427,000 | 28.17 | 29.45 | 28.00 | 28.17 | 00:00:00 | | 2005-12-09 | 1,689,000 | 28.25 | 28.75 | 27.80 | 28.25 | 00:00:00 | | 2005-12-12 | 1,217,800 | 28.75 | 28.75 | 28.10 | 28.75 | 00:00:00 | | 2005-12-13 | 1,358,400 | 28.90 | 28.90 | 28.45 | 28.90 | 00:00:00 | | 2005-12-14 | 2,101,600 | 28.75 | 29.00 | 28.40 | 28.75 | 00:00:00 | | 2005-12-15 | 1,709,200 | 28.65 | 28.80 | 28.40 | 28.65 | 00:00:00 | | 2005-12-16 | 1,337,600 | 28.55 | 29.00 | 28.45 | 28.55 | 00:00:00 | | 2005-12-19 | 1,304,400 | 28.20 | 28.90 | 27.90 | 28.20 | 00:00:00 | | 2005-12-20 | 1,512,000 | 27.67 | 28.35 | 27.27 | 27.67 | 00:00:00 | | 2005-12-21 | 1,516,000 | 28.15 | 28.42 | 27.75 | 28.15 | 00:00:00 | | 2005-12-22 | 1,167,800 | 28.50 | 28.52 | 28.25 | 28.50 | 00:00:00 | | 2005-12-23 | 617,800 | 28.50 | 28.59 | 28.20 | 28.50 | 00:00:00 | | 2005-12-26 | 365,000 | 27.83 | 28.50 | 27.65 | 27.83 | 00:00:00 | | 2005-12-27 | 1,174,200 | 28.05 | 28.35 | 27.60 | 28.05 | 00:00:00 | | 2005-12-28 | 1,262,600 | 27.95 | 28.05 | 27.62 | 27.95 | 00:00:00 | | 2005-12-29 | 870,400 | 28.15 | 28.25 | 27.85 | 28.15 | 00:00:00 | | 2005-12-30 | 0 | 28.15 | 28.15 | 28.15 | 28.15 | 00:00:00 | | 2006-01-02 | 466,000 | 28.20 | 28.20 | 27.55 | 28.20 | 00:00:00 | | 2006-01-03 | 2,304,200 | 28.98 | 29.00 | 28.20 | 28.98 | 00:00:00 | | 2006-01-04 | 2,264,200 | 29.80 | 30.15 | 29.05 | 29.80 | 00:00:00 | | 2006-01-05 | 1,401,400 | 29.60 | 30.00 | 29.50 | 29.60 | 00:00:00 | | 2006-01-06 | 2,342,000 | 30.65 | 30.65 | 29.70 | 30.65 | 00:00:00 | | 2006-01-09 | 1,594,200 | 30.65 | 30.65 | 30.20 | 30.44 | 00:00:00 | | 2006-01-10 | 1,845,200 | 30.50 | 30.50 | 29.52 | 30.50 | 00:00:00 | | 2006-01-11 | 2,245,800 | 30.56 | 30.90 | 30.35 | 30.90 | 00:00:00 | | 2006-01-12 | 1,219,000 | 30.69 | 31.40 | 30.50 | 30.75 | 00:00:00 | | 2006-01-13 | 1,278,000 | 30.75 | 31.42 | 30.51 | 31.15 | 00:00:00 | | 2006-01-16 | 565,000 | 31.24 | 31.34 | 30.84 | 31.15 | 00:00:00 | | 2006-01-17 | 2,095,400 | 30.99 | 31.05 | 30.42 | 31.04 | 00:00:00 | | 2006-01-18 | 1,820,400 | 30.40 | 30.75 | 30.15 | 30.57 | 00:00:00 | | 2006-01-19 | 1,918,200 | 30.75 | 32.45 | 30.75 | 32.06 | 00:00:00 | | 2006-01-20 | 1,338,200 | 31.94 | 32.05 | 31.45 | 31.85 | 00:00:00 | | 2006-01-23 | 1,062,400 | 31.75 | 31.83 | 31.12 | 31.41 | 00:00:00 | | 2006-01-24 | 1,667,200 | 32.10 | 32.10 | 31.50 | 32.00 | 00:00:00 | | 2006-01-25 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2006-01-26 | 2,997,400 | 32.50 | 33.00 | 32.10 | 33.00 | 00:00:00 | | 2006-01-27 | 2,030,400 | 33.35 | 33.90 | 32.40 | 32.50 | 00:00:00 | | 2006-01-30 | 2,265,800 | 32.63 | 32.82 | 31.88 | 32.62 | 00:00:00 | | 2006-01-31 | 3,619,800 | 32.65 | 33.60 | 32.30 | 33.60 | 00:00:00 | | 2006-02-01 | 2,174,800 | 33.25 | 34.34 | 33.00 | 34.29 | 00:00:00 | | 2006-02-02 | 1,581,000 | 34.24 | 34.78 | 32.75 | 33.50 | 00:00:00 | | 2006-02-03 | 2,665,400 | 33.51 | 33.51 | 32.24 | 32.40 | 00:00:00 | | 2006-02-06 | 1,242,000 | 32.94 | 33.12 | 32.17 | 32.85 | 00:00:00 | | 2006-02-07 | 1,269,400 | 32.70 | 33.01 | 32.00 | 32.06 | 00:00:00 | | 2006-02-08 | 1,334,000 | 32.05 | 32.50 | 31.55 | 32.50 | 00:00:00 | | 2006-02-09 | 1,359,600 | 32.75 | 33.58 | 32.31 | 33.50 | 00:00:00 | | 2006-02-10 | 1,221,800 | 34.00 | 34.58 | 33.00 | 34.24 | 00:00:00 | | 2006-02-13 | 1,213,800 | 34.00 | 34.69 | 33.75 | 34.00 | 00:00:00 | | 2006-02-14 | 1,297,800 | 33.50 | 34.45 | 33.15 | 33.58 | 00:00:00 | | 2006-02-15 | 1,274,400 | 33.80 | 34.44 | 33.26 | 34.15 | 00:00:00 | | 2006-02-16 | 3,407,400 | 34.16 | 35.90 | 34.15 | 35.90 | 00:00:00 | | 2006-02-17 | 3,024,200 | 35.70 | 36.50 | 35.30 | 35.35 | 00:00:00 | | 2006-02-20 | 1,313,800 | 35.65 | 36.00 | 34.90 | 35.99 | 00:00:00 | | 2006-02-21 | 2,877,400 | 36.25 | 36.25 | 35.20 | 35.35 | 00:00:00 | | 2006-02-22 | 3,993,600 | 35.30 | 35.74 | 34.75 | 34.90 | 00:00:00 | | 2006-02-23 | 2,681,800 | 35.15 | 35.15 | 34.11 | 34.49 | 00:00:00 | | 2006-02-24 | 2,047,800 | 34.49 | 34.95 | 34.28 | 34.35 | 00:00:00 | | 2006-02-27 | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 00:00:00 | | 2006-02-28 | 0 | 34.35 | 34.35 | 34.35 | 34.35 | 00:00:00 | | 2006-03-01 | 2,598,200 | 35.31 | 35.50 | 34.52 | 35.45 | 00:00:00 | | 2006-03-02 | 2,217,000 | 35.40 | 35.63 | 34.85 | 34.94 | 00:00:00 | | 2006-03-03 | 2,553,800 | 34.85 | 35.12 | 34.35 | 35.12 | 00:00:00 | | 2006-03-06 | 1,053,600 | 35.00 | 35.00 | 33.65 | 33.85 | 00:00:00 | | 2006-03-07 | 3,673,200 | 33.65 | 33.85 | 32.00 | 33.25 | 00:00:00 | | 2006-03-08 | 2,366,600 | 32.70 | 32.85 | 32.00 | 32.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
