|
 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 | | 2006-03-08 | 2,366,600 | 32.70 | 32.85 | 32.00 | 32.50 | 00:00:00 | | 2006-03-09 | 2,052,400 | 33.00 | 33.56 | 31.50 | 31.50 | 00:00:00 | | 2006-03-10 | 1,623,800 | 31.90 | 33.17 | 31.50 | 32.30 | 00:00:00 | | 2006-03-13 | 1,160,600 | 32.51 | 33.74 | 32.51 | 33.60 | 00:00:00 | | 2006-03-14 | 1,207,200 | 33.47 | 34.40 | 33.00 | 34.28 | 00:00:00 | | 2006-03-15 | 1,558,400 | 34.01 | 34.90 | 34.01 | 34.60 | 00:00:00 | | 2006-03-16 | 1,011,200 | 34.65 | 34.97 | 34.34 | 34.58 | 00:00:00 | | 2006-03-17 | 791,200 | 34.70 | 35.00 | 34.10 | 34.70 | 00:00:00 | | 2006-03-20 | 745,600 | 34.99 | 35.00 | 34.56 | 34.61 | 00:00:00 | | 2006-03-21 | 1,566,400 | 34.60 | 35.12 | 33.50 | 33.75 | 00:00:00 | | 2006-03-22 | 1,899,800 | 34.00 | 35.10 | 33.75 | 35.10 | 00:00:00 | | 2006-03-23 | 1,019,200 | 35.01 | 35.12 | 34.01 | 34.45 | 00:00:00 | | 2006-03-24 | 880,800 | 34.85 | 34.91 | 34.33 | 34.67 | 00:00:00 | | 2006-03-27 | 1,333,000 | 34.25 | 34.38 | 33.70 | 33.70 | 00:00:00 | | 2006-03-28 | 2,580,400 | 33.44 | 33.89 | 32.95 | 33.00 | 00:00:00 | | 2006-03-29 | 2,236,200 | 33.00 | 33.25 | 32.70 | 32.90 | 00:00:00 | | 2006-03-30 | 1,861,200 | 33.24 | 33.45 | 32.38 | 32.74 | 00:00:00 | | 2006-03-31 | 1,329,000 | 32.80 | 32.85 | 32.00 | 32.00 | 00:00:00 | | 2006-04-03 | 1,978,000 | 32.33 | 33.49 | 32.25 | 33.33 | 00:00:00 | | 2006-04-04 | 1,878,200 | 33.46 | 33.95 | 33.40 | 33.90 | 00:00:00 | | 2006-04-05 | 2,352,200 | 33.90 | 34.24 | 33.78 | 34.24 | 00:00:00 | | 2006-04-06 | 1,685,600 | 34.25 | 34.69 | 33.71 | 34.10 | 00:00:00 | | 2006-04-07 | 1,222,000 | 34.11 | 34.11 | 33.25 | 33.58 | 00:00:00 | | 2006-04-10 | 1,604,200 | 33.60 | 33.60 | 32.31 | 32.60 | 00:00:00 | | 2006-04-11 | 1,295,400 | 32.75 | 33.10 | 31.67 | 32.15 | 00:00:00 | | 2006-04-12 | 1,809,600 | 32.26 | 32.26 | 31.55 | 31.73 | 00:00:00 | | 2006-04-13 | 1,288,200 | 31.88 | 31.88 | 31.25 | 31.50 | 00:00:00 | | 2006-04-14 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2006-04-17 | 922,000 | 31.80 | 32.03 | 31.58 | 31.82 | 00:00:00 | | 2006-04-18 | 1,602,200 | 31.90 | 32.62 | 31.80 | 32.30 | 00:00:00 | | 2006-04-19 | 1,797,800 | 32.63 | 33.15 | 32.58 | 32.88 | 00:00:00 | | 2006-04-20 | 1,804,200 | 32.90 | 33.75 | 32.60 | 32.60 | 00:00:00 | | 2006-04-21 | 0 | 32.60 | 32.60 | 32.60 | 32.60 | 00:00:00 | | 2006-04-24 | 1,174,000 | 33.10 | 33.14 | 32.25 | 32.35 | 00:00:00 | | 2006-04-25 | 1,349,800 | 32.65 | 33.16 | 32.29 | 32.45 | 00:00:00 | | 2006-04-26 | 1,342,800 | 33.25 | 33.38 | 32.12 | 33.25 | 00:00:00 | | 2006-04-27 | 1,389,200 | 33.00 | 33.29 | 32.53 | 32.60 | 00:00:00 | | 2006-04-28 | 1,411,400 | 32.65 | 33.50 | 32.61 | 32.90 | 00:00:00 | | 2006-05-01 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2006-05-02 | 4,101,000 | 33.26 | 35.00 | 33.26 | 34.24 | 00:00:00 | | 2006-05-03 | 2,094,600 | 34.60 | 34.89 | 34.23 | 34.50 | 00:00:00 | | 2006-05-04 | 2,078,200 | 34.50 | 35.15 | 34.35 | 34.97 | 00:00:00 | | 2006-05-05 | 1,543,600 | 34.92 | 35.94 | 34.85 | 35.94 | 00:00:00 | | 2006-05-08 | 3,312,400 | 36.31 | 38.20 | 36.06 | 36.83 | 00:00:00 | | 2006-05-09 | 2,395,600 | 36.85 | 37.40 | 36.80 | 36.92 | 00:00:00 | | 2006-05-10 | 1,968,800 | 36.22 | 36.80 | 35.50 | 36.00 | 00:00:00 | | 2006-05-11 | 1,626,400 | 36.00 | 36.35 | 34.75 | 34.90 | 00:00:00 | | 2006-05-12 | 796,600 | 35.24 | 35.24 | 33.69 | 35.17 | 00:00:00 | | 2006-05-15 | 2,404,800 | 34.89 | 34.89 | 33.51 | 33.51 | 00:00:00 | | 2006-05-16 | 3,266,000 | 34.05 | 34.65 | 33.41 | 33.85 | 00:00:00 | | 2006-05-17 | 2,210,000 | 33.46 | 33.60 | 32.65 | 33.26 | 00:00:00 | | 2006-05-18 | 2,732,400 | 33.46 | 33.70 | 32.35 | 32.65 | 00:00:00 | | 2006-05-19 | 4,388,000 | 33.40 | 33.40 | 31.81 | 32.03 | 00:00:00 | | 2006-05-22 | 6,028,400 | 30.74 | 31.45 | 29.95 | 30.50 | 00:00:00 | | 2006-05-23 | 3,040,800 | 30.80 | 31.90 | 30.00 | 30.20 | 00:00:00 | | 2006-05-24 | 6,833,400 | 30.26 | 30.50 | 28.52 | 29.85 | 00:00:00 | | 2006-05-25 | 2,794,400 | 30.42 | 31.72 | 30.15 | 31.40 | 00:00:00 | | 2006-05-26 | 3,349,600 | 32.03 | 32.70 | 31.64 | 32.70 | 00:00:00 | | 2006-05-29 | 679,000 | 32.85 | 32.85 | 32.17 | 32.22 | 00:00:00 | | 2006-05-30 | 2,387,200 | 31.74 | 31.90 | 30.70 | 30.70 | 00:00:00 | | 2006-05-31 | 3,509,400 | 31.04 | 32.10 | 30.15 | 30.25 | 00:00:00 | | 2006-06-01 | 2,727,000 | 30.75 | 31.98 | 30.30 | 31.95 | 00:00:00 | | 2006-06-02 | 2,322,800 | 32.50 | 32.90 | 31.58 | 32.20 | 00:00:00 | | 2006-06-05 | 1,126,000 | 32.05 | 32.15 | 31.16 | 31.20 | 00:00:00 | | 2006-06-06 | 1,605,800 | 31.07 | 31.26 | 29.91 | 30.40 | 00:00:00 | | 2006-06-07 | 2,109,000 | 30.66 | 30.66 | 28.95 | 28.97 | 00:00:00 | | 2006-06-08 | 4,370,400 | 29.00 | 29.15 | 27.35 | 28.40 | 00:00:00 | | 2006-06-09 | 2,830,200 | 29.10 | 29.33 | 28.55 | 28.55 | 00:00:00 | | 2006-06-12 | 2,445,000 | 28.75 | 28.83 | 27.25 | 27.30 | 00:00:00 | | 2006-06-13 | 4,341,600 | 26.91 | 27.59 | 25.75 | 26.32 | 00:00:00 | | 2006-06-14 | 5,157,200 | 26.34 | 27.00 | 25.51 | 26.33 | 00:00:00 | | 2006-06-15 | 0 | 26.33 | 26.33 | 26.33 | 26.33 | 00:00:00 | | 2006-06-16 | 3,477,400 | 27.65 | 28.50 | 27.38 | 28.50 | 00:00:00 | | 2006-06-19 | 2,895,600 | 28.75 | 28.80 | 28.17 | 28.40 | 00:00:00 | | 2006-06-20 | 2,706,800 | 28.25 | 29.30 | 27.80 | 29.00 | 00:00:00 | | 2006-06-21 | 3,769,600 | 29.00 | 30.16 | 28.50 | 30.15 | 00:00:00 | | 2006-06-22 | 1,738,000 | 30.25 | 30.25 | 29.33 | 29.50 | 00:00:00 | | 2006-06-23 | 1,871,000 | 29.25 | 30.20 | 28.75 | 30.05 | 00:00:00 | | 2006-06-26 | 2,638,600 | 29.85 | 30.47 | 29.77 | 30.00 | 00:00:00 | | 2006-06-27 | 3,187,000 | 30.00 | 30.10 | 29.12 | 29.12 | 00:00:00 | | 2006-06-28 | 2,208,800 | 28.95 | 29.40 | 28.56 | 29.05 | 00:00:00 | | 2006-06-29 | 2,763,200 | 29.50 | 31.05 | 29.01 | 30.90 | 00:00:00 | | 2006-06-30 | 2,454,000 | 31.33 | 31.80 | 30.55 | 31.55 | 00:00:00 | | 2006-07-03 | 1,246,400 | 31.72 | 32.99 | 31.55 | 32.85 | 00:00:00 | | 2006-07-04 | 810,800 | 32.87 | 33.19 | 32.60 | 32.60 | 00:00:00 | | 2006-07-05 | 1,960,800 | 32.15 | 32.45 | 31.60 | 31.80 | 00:00:00 | | 2006-07-06 | 2,242,200 | 31.80 | 32.33 | 31.76 | 31.80 | 00:00:00 | | 2006-07-07 | 1,385,600 | 32.21 | 32.21 | 30.80 | 31.49 | 00:00:00 | | 2006-07-10 | 874,200 | 31.60 | 31.87 | 31.00 | 31.31 | 00:00:00 | | 2006-07-11 | 1,702,000 | 31.29 | 32.00 | 31.02 | 32.00 | 00:00:00 | | 2006-07-12 | 1,651,600 | 32.15 | 32.15 | 30.95 | 31.10 | 00:00:00 | | 2006-07-13 | 1,119,400 | 30.50 | 30.85 | 30.10 | 30.30 | 00:00:00 | | 2006-07-14 | 1,491,800 | 29.94 | 30.50 | 29.55 | 29.77 | 00:00:00 | | 2006-07-17 | 1,325,600 | 29.75 | 30.00 | 29.08 | 29.08 | 00:00:00 | | 2006-07-18 | 1,362,400 | 29.20 | 29.73 | 28.67 | 29.10 | 00:00:00 | | 2006-07-19 | 2,560,600 | 29.51 | 31.65 | 29.15 | 31.50 | 00:00:00 | | 2006-07-20 | 1,538,200 | 31.99 | 32.10 | 31.05 | 31.33 | 00:00:00 | | 2006-07-21 | 966,200 | 31.30 | 31.75 | 30.88 | 31.25 | 00:00:00 | | 2006-07-24 | 1,367,000 | 31.52 | 32.50 | 31.52 | 32.50 | 00:00:00 | | 2006-07-25 | 1,999,800 | 32.40 | 33.21 | 32.15 | 33.03 | 00:00:00 | | 2006-07-26 | 1,574,600 | 33.03 | 33.57 | 32.92 | 33.00 | 00:00:00 | | 2006-07-27 | 1,975,400 | 32.43 | 33.45 | 32.30 | 32.85 | 00:00:00 | | 2006-07-28 | 2,091,600 | 32.90 | 33.80 | 32.60 | 33.25 | 00:00:00 | | 2006-07-31 | 1,984,200 | 33.25 | 33.74 | 33.17 | 33.28 | 00:00:00 | | 2006-08-01 | 2,008,400 | 32.85 | 32.95 | 32.22 | 32.25 | 00:00:00 | | 2006-08-02 | 2,468,600 | 32.58 | 32.58 | 31.75 | 32.21 | 00:00:00 | | 2006-08-03 | 2,707,800 | 32.00 | 32.15 | 31.62 | 31.75 | 00:00:00 | | 2006-08-04 | 2,069,400 | 32.12 | 33.10 | 32.12 | 32.71 | 00:00:00 | | 2006-08-07 | 967,200 | 32.65 | 32.65 | 32.15 | 32.45 | 00:00:00 | | 2006-08-08 | 1,693,000 | 32.46 | 32.75 | 31.80 | 31.86 | 00:00:00 | | 2006-08-09 | 1,873,800 | 32.25 | 32.71 | 31.67 | 31.88 | 00:00:00 | | 2006-08-10 | 1,441,400 | 31.77 | 32.43 | 31.44 | 32.25 | 00:00:00 | | 2006-08-11 | 1,459,800 | 32.40 | 32.65 | 31.55 | 31.55 | 00:00:00 | | 2006-08-14 | 1,277,200 | 31.62 | 31.90 | 30.85 | 31.00 | 00:00:00 | | 2006-08-15 | 2,068,000 | 31.27 | 32.47 | 31.27 | 32.47 | 00:00:00 | | 2006-08-16 | 3,139,000 | 32.72 | 33.17 | 32.50 | 33.00 | 00:00:00 | | 2006-08-17 | 1,876,800 | 32.90 | 33.40 | 32.60 | 33.19 | 00:00:00 | | 2006-08-18 | 1,192,400 | 33.20 | 33.20 | 32.60 | 32.90 | 00:00:00 | | 2006-08-21 | 753,800 | 32.87 | 32.87 | 32.00 | 32.00 | 00:00:00 | | 2006-08-22 | 1,626,200 | 32.20 | 32.45 | 31.75 | 32.10 | 00:00:00 | | 2006-08-23 | 1,390,000 | 32.00 | 32.20 | 31.25 | 31.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
