|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-23 | 1,390,000 | 32.00 | 32.20 | 31.25 | 31.50 | 00:00:00 | | 2006-08-24 | 1,444,200 | 31.85 | 31.85 | 30.00 | 31.45 | 00:00:00 | | 2006-08-25 | 905,800 | 31.42 | 31.58 | 30.85 | 30.85 | 00:00:00 | | 2006-08-28 | 1,217,800 | 31.00 | 32.18 | 30.76 | 32.12 | 00:00:00 | | 2006-08-29 | 779,800 | 31.93 | 32.51 | 31.77 | 32.00 | 00:00:00 | | 2006-08-30 | 1,099,600 | 32.00 | 32.50 | 32.00 | 32.20 | 00:00:00 | | 2006-08-31 | 2,119,200 | 32.25 | 32.78 | 32.03 | 32.26 | 00:00:00 | | 2006-09-01 | 1,993,400 | 32.35 | 33.62 | 32.35 | 33.40 | 00:00:00 | | 2006-09-04 | 878,600 | 33.46 | 33.55 | 33.25 | 33.38 | 00:00:00 | | 2006-09-05 | 1,315,800 | 33.38 | 33.38 | 32.85 | 32.90 | 00:00:00 | | 2006-09-06 | 1,684,600 | 32.75 | 32.75 | 32.08 | 32.15 | 00:00:00 | | 2006-09-07 | 0 | 32.15 | 32.15 | 32.15 | 32.15 | 00:00:00 | | 2006-09-08 | 891,400 | 32.15 | 32.40 | 31.89 | 32.10 | 00:00:00 | | 2006-09-11 | 932,000 | 31.60 | 32.26 | 31.40 | 31.61 | 00:00:00 | | 2006-09-12 | 3,083,000 | 31.70 | 33.00 | 31.67 | 32.99 | 00:00:00 | | 2006-09-13 | 2,994,000 | 33.01 | 33.90 | 33.01 | 33.55 | 00:00:00 | | 2006-09-14 | 1,319,200 | 33.50 | 33.72 | 33.05 | 33.10 | 00:00:00 | | 2006-09-15 | 1,185,200 | 33.35 | 33.59 | 33.10 | 33.44 | 00:00:00 | | 2006-09-18 | 1,130,200 | 33.39 | 33.99 | 33.25 | 33.56 | 00:00:00 | | 2006-09-19 | 1,714,600 | 33.40 | 33.58 | 32.40 | 33.24 | 00:00:00 | | 2006-09-20 | 1,717,600 | 33.19 | 33.51 | 32.60 | 33.00 | 00:00:00 | | 2006-09-21 | 2,592,400 | 33.00 | 33.25 | 31.84 | 32.00 | 00:00:00 | | 2006-09-22 | 2,052,000 | 31.75 | 32.08 | 31.17 | 31.60 | 00:00:00 | | 2006-09-25 | 1,885,200 | 31.80 | 31.85 | 30.60 | 31.75 | 00:00:00 | | 2006-09-26 | 2,330,800 | 31.90 | 32.22 | 31.75 | 32.06 | 00:00:00 | | 2006-09-27 | 1,187,400 | 32.06 | 32.33 | 31.74 | 32.15 | 00:00:00 | | 2006-09-28 | 1,623,200 | 32.10 | 32.70 | 31.88 | 32.60 | 00:00:00 | | 2006-09-29 | 906,400 | 32.60 | 32.64 | 32.30 | 32.55 | 00:00:00 | | 2006-10-02 | 1,991,000 | 32.82 | 33.65 | 32.82 | 32.92 | 00:00:00 | | 2006-10-03 | 1,787,400 | 33.00 | 33.00 | 32.25 | 32.25 | 00:00:00 | | 2006-10-04 | 2,557,600 | 32.35 | 34.28 | 32.35 | 34.21 | 00:00:00 | | 2006-10-05 | 2,413,200 | 34.03 | 35.25 | 33.80 | 35.19 | 00:00:00 | | 2006-10-06 | 2,165,400 | 34.49 | 35.03 | 34.25 | 34.88 | 00:00:00 | | 2006-10-09 | 11,200 | 34.75 | 35.29 | 34.50 | 34.91 | 00:00:00 | | 2006-10-10 | 2,624,800 | 35.15 | 35.58 | 35.15 | 35.33 | 00:00:00 | | 2006-10-11 | 1,686,000 | 34.83 | 35.60 | 34.76 | 35.30 | 00:00:00 | | 2006-10-12 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2006-10-13 | 3,052,000 | 35.76 | 36.51 | 35.76 | 36.05 | 00:00:00 | | 2006-10-16 | 1,042,600 | 36.05 | 36.45 | 35.53 | 35.74 | 00:00:00 | | 2006-10-17 | 1,284,400 | 35.63 | 35.69 | 34.92 | 35.55 | 00:00:00 | | 2006-10-18 | 1,867,000 | 35.72 | 36.24 | 35.51 | 35.65 | 00:00:00 | | 2006-10-19 | 971,400 | 35.60 | 36.00 | 35.35 | 36.00 | 00:00:00 | | 2006-10-20 | 760,200 | 35.94 | 35.94 | 35.44 | 35.67 | 00:00:00 | | 2006-10-23 | 2,708,800 | 35.50 | 36.72 | 35.30 | 36.72 | 00:00:00 | | 2006-10-24 | 1,457,400 | 36.50 | 37.18 | 36.50 | 36.75 | 00:00:00 | | 2006-10-25 | 1,319,400 | 36.76 | 37.20 | 36.60 | 37.00 | 00:00:00 | | 2006-10-26 | 1,789,800 | 36.95 | 37.35 | 36.69 | 36.90 | 00:00:00 | | 2006-10-27 | 1,308,000 | 36.99 | 37.17 | 36.49 | 36.51 | 00:00:00 | | 2006-10-30 | 1,324,400 | 36.50 | 36.60 | 35.65 | 35.88 | 00:00:00 | | 2006-10-31 | 2,309,600 | 36.01 | 36.10 | 35.20 | 35.25 | 00:00:00 | | 2006-11-01 | 2,933,600 | 35.62 | 35.80 | 35.25 | 35.25 | 00:00:00 | | 2006-11-02 | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 00:00:00 | | 2006-11-03 | 2,259,600 | 35.62 | 35.74 | 35.25 | 35.45 | 00:00:00 | | 2006-11-06 | 2,443,400 | 35.84 | 35.95 | 35.69 | 35.75 | 00:00:00 | | 2006-11-07 | 1,151,800 | 35.78 | 36.10 | 35.60 | 35.75 | 00:00:00 | | 2006-11-08 | 1,209,600 | 35.55 | 36.46 | 35.49 | 36.28 | 00:00:00 | | 2006-11-09 | 2,563,600 | 36.40 | 36.65 | 35.13 | 35.35 | 00:00:00 | | 2006-11-10 | 2,247,200 | 35.41 | 35.60 | 34.90 | 35.32 | 00:00:00 | | 2006-11-13 | 1,540,200 | 35.00 | 35.58 | 34.69 | 35.58 | 00:00:00 | | 2006-11-14 | 1,916,600 | 35.80 | 36.65 | 35.80 | 36.65 | 00:00:00 | | 2006-11-15 | 0 | 36.65 | 36.65 | 36.65 | 36.65 | 00:00:00 | | 2006-11-16 | 1,863,200 | 36.60 | 37.08 | 36.25 | 36.50 | 00:00:00 | | 2006-11-17 | 2,443,600 | 36.33 | 36.74 | 36.00 | 36.74 | 00:00:00 | | 2006-11-20 | 0 | 36.74 | 36.74 | 36.74 | 36.74 | 00:00:00 | | 2006-11-21 | 2,947,800 | 36.50 | 36.70 | 35.97 | 36.25 | 00:00:00 | | 2006-11-22 | 2,101,000 | 36.47 | 37.05 | 36.40 | 37.05 | 00:00:00 | | 2006-11-23 | 1,128,800 | 37.01 | 37.26 | 36.75 | 36.75 | 00:00:00 | | 2006-11-24 | 1,283,400 | 36.50 | 36.99 | 36.05 | 36.10 | 00:00:00 | | 2006-11-27 | 1,879,400 | 36.22 | 36.22 | 35.32 | 35.45 | 00:00:00 | | 2006-11-28 | 1,051,200 | 35.50 | 35.67 | 35.17 | 35.58 | 00:00:00 | | 2006-11-29 | 1,490,400 | 35.80 | 36.55 | 35.80 | 36.49 | 00:00:00 | | 2006-11-30 | 2,064,600 | 36.49 | 36.71 | 35.92 | 36.10 | 00:00:00 | | 2006-12-01 | 1,615,200 | 36.15 | 36.33 | 35.50 | 35.67 | 00:00:00 | | 2006-12-04 | 1,615,000 | 35.72 | 36.85 | 35.72 | 36.79 | 00:00:00 | | 2006-12-05 | 1,417,600 | 36.81 | 37.12 | 36.80 | 36.93 | 00:00:00 | | 2006-12-06 | 1,245,600 | 36.90 | 37.47 | 36.67 | 37.35 | 00:00:00 | | 2006-12-07 | 1,850,200 | 37.50 | 37.67 | 36.62 | 36.70 | 00:00:00 | | 2006-12-08 | 1,447,200 | 36.95 | 37.00 | 36.47 | 36.78 | 00:00:00 | | 2006-12-11 | 921,200 | 37.19 | 37.25 | 36.81 | 36.93 | 00:00:00 | | 2006-12-12 | 1,819,800 | 36.74 | 36.97 | 36.45 | 36.90 | 00:00:00 | | 2006-12-13 | 2,177,600 | 36.85 | 37.25 | 36.67 | 37.00 | 00:00:00 | | 2006-12-14 | 1,130,200 | 37.30 | 37.72 | 37.30 | 37.48 | 00:00:00 | | 2006-12-15 | 1,668,400 | 37.50 | 37.95 | 37.40 | 37.65 | 00:00:00 | | 2006-12-18 | 1,531,000 | 37.40 | 38.24 | 37.40 | 37.45 | 00:00:00 | | 2006-12-19 | 1,266,200 | 37.35 | 37.60 | 36.80 | 37.35 | 00:00:00 | | 2006-12-20 | 1,114,600 | 37.62 | 37.75 | 37.38 | 37.70 | 00:00:00 | | 2006-12-21 | 879,800 | 37.51 | 37.80 | 37.20 | 37.80 | 00:00:00 | | 2006-12-22 | 836,000 | 37.96 | 37.99 | 37.30 | 37.40 | 00:00:00 | | 2006-12-25 | 0 | 37.40 | 37.40 | 37.40 | 37.40 | 00:00:00 | | 2006-12-26 | 647,600 | 37.65 | 37.80 | 37.30 | 37.80 | 00:00:00 | | 2006-12-27 | 1,483,200 | 37.60 | 38.61 | 37.60 | 38.50 | 00:00:00 | | 2006-12-28 | 823,400 | 38.45 | 38.74 | 38.31 | 38.70 | 00:00:00 | | 2006-12-29 | 0 | 38.70 | 38.70 | 38.70 | 38.70 | 00:00:00 | | 2007-01-01 | 0 | 38.70 | 38.70 | 38.70 | 38.70 | 00:00:00 | | 2007-01-02 | 1,470,800 | 38.60 | 39.43 | 38.51 | 39.14 | 00:00:00 | | 2007-01-03 | 1,813,400 | 38.94 | 39.60 | 38.67 | 39.38 | 00:00:00 | | 2007-01-04 | 1,595,600 | 39.15 | 39.46 | 38.83 | 39.00 | 00:00:00 | | 2007-01-05 | 2,114,200 | 38.97 | 39.27 | 37.50 | 37.50 | 00:00:00 | | 2007-01-08 | 2,156,600 | 37.85 | 38.31 | 37.65 | 38.31 | 00:00:00 | | 2007-01-09 | 2,596,400 | 38.15 | 38.53 | 36.29 | 37.49 | 00:00:00 | | 2007-01-10 | 2,465,600 | 37.25 | 37.57 | 36.51 | 37.51 | 00:00:00 | | 2007-01-11 | 1,142,000 | 38.10 | 38.76 | 37.00 | 38.10 | 00:00:00 | | 2007-01-12 | 1,439,000 | 38.40 | 38.47 | 37.51 | 38.25 | 00:00:00 | | 2007-01-15 | 558,400 | 38.30 | 38.78 | 38.30 | 38.44 | 00:00:00 | | 2007-01-16 | 1,878,000 | 38.30 | 39.07 | 37.92 | 38.65 | 00:00:00 | | 2007-01-17 | 1,234,800 | 38.50 | 38.97 | 38.20 | 38.92 | 00:00:00 | | 2007-01-18 | 1,229,200 | 39.00 | 39.44 | 38.45 | 38.67 | 00:00:00 | | 2007-01-19 | 939,200 | 38.95 | 39.50 | 38.57 | 39.50 | 00:00:00 | | 2007-01-22 | 1,233,600 | 39.50 | 40.00 | 38.78 | 39.40 | 00:00:00 | | 2007-01-23 | 1,709,000 | 39.44 | 39.55 | 38.88 | 39.25 | 00:00:00 | | 2007-01-24 | 1,805,000 | 39.58 | 39.69 | 39.03 | 39.69 | 00:00:00 | | 2007-01-25 | 0 | 39.69 | 39.69 | 39.69 | 39.69 | 00:00:00 | | 2007-01-26 | 2,391,800 | 39.22 | 39.94 | 39.05 | 39.85 | 00:00:00 | | 2007-01-29 | 1,243,800 | 39.94 | 39.94 | 38.86 | 38.92 | 00:00:00 | | 2007-01-30 | 1,553,400 | 39.03 | 39.22 | 38.55 | 39.19 | 00:00:00 | | 2007-01-31 | 1,335,400 | 38.78 | 39.56 | 38.65 | 39.25 | 00:00:00 | | 2007-02-01 | 1,097,800 | 39.60 | 39.85 | 38.99 | 39.25 | 00:00:00 | | 2007-02-02 | 2,071,200 | 39.10 | 39.67 | 39.10 | 39.60 | 00:00:00 | | 2007-02-05 | 979,200 | 39.50 | 39.91 | 39.38 | 39.62 | 00:00:00 | | 2007-02-06 | 1,195,800 | 39.62 | 39.74 | 39.28 | 39.38 | 00:00:00 | | 2007-02-07 | 1,565,400 | 39.49 | 39.75 | 39.10 | 39.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
