|
 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 | | 2007-07-25 | 2,147,600 | 45.25 | 45.28 | 43.40 | 44.30 | 00:00:00 | | 2007-07-26 | 2,927,400 | 43.00 | 43.50 | 41.74 | 43.10 | 00:00:00 | | 2007-07-27 | 2,051,200 | 43.04 | 43.50 | 41.75 | 41.75 | 00:00:00 | | 2007-07-30 | 1,905,400 | 42.74 | 43.49 | 41.99 | 43.00 | 00:00:00 | | 2007-07-31 | 2,401,000 | 43.74 | 44.08 | 43.00 | 43.22 | 00:00:00 | | 2007-08-01 | 2,093,200 | 42.80 | 43.12 | 41.76 | 43.00 | 00:00:00 | | 2007-08-02 | 1,244,400 | 43.26 | 43.85 | 42.99 | 43.49 | 00:00:00 | | 2007-08-03 | 2,323,200 | 43.46 | 43.78 | 42.03 | 42.50 | 00:00:00 | | 2007-08-06 | 2,054,600 | 42.53 | 42.75 | 40.85 | 42.40 | 00:00:00 | | 2007-08-07 | 3,481,600 | 42.74 | 42.74 | 41.15 | 41.50 | 00:00:00 | | 2007-08-08 | 4,334,600 | 42.15 | 42.92 | 41.80 | 42.00 | 00:00:00 | | 2007-08-09 | 4,651,000 | 41.25 | 41.85 | 40.52 | 41.05 | 00:00:00 | | 2007-08-10 | 4,514,800 | 40.40 | 41.60 | 39.87 | 41.26 | 00:00:00 | | 2007-08-13 | 1,956,800 | 42.00 | 42.03 | 40.43 | 40.43 | 00:00:00 | | 2007-08-14 | 3,361,600 | 40.51 | 41.00 | 39.31 | 39.94 | 00:00:00 | | 2007-08-15 | 5,218,600 | 39.50 | 40.09 | 38.03 | 38.15 | 00:00:00 | | 2007-08-16 | 6,829,600 | 36.50 | 37.72 | 35.60 | 37.72 | 00:00:00 | | 2007-08-17 | 8,686,000 | 39.35 | 40.25 | 37.17 | 39.00 | 00:00:00 | | 2007-08-20 | 3,352,800 | 39.75 | 40.40 | 39.40 | 39.60 | 00:00:00 | | 2007-08-21 | 1,956,400 | 39.92 | 40.70 | 39.45 | 40.62 | 00:00:00 | | 2007-08-22 | 3,246,600 | 41.40 | 41.67 | 40.94 | 41.65 | 00:00:00 | | 2007-08-23 | 2,790,400 | 41.62 | 41.96 | 40.65 | 41.54 | 00:00:00 | | 2007-08-24 | 2,272,000 | 41.30 | 42.24 | 40.92 | 42.24 | 00:00:00 | | 2007-08-27 | 1,206,400 | 42.00 | 42.35 | 41.51 | 42.25 | 00:00:00 | | 2007-08-28 | 1,840,800 | 41.72 | 42.00 | 40.33 | 40.87 | 00:00:00 | | 2007-08-29 | 2,183,400 | 41.03 | 41.38 | 40.42 | 40.75 | 00:00:00 | | 2007-08-30 | 2,837,800 | 40.69 | 41.40 | 40.33 | 40.85 | 00:00:00 | | 2007-08-31 | 3,805,400 | 41.50 | 43.26 | 41.50 | 43.00 | 00:00:00 | | 2007-09-03 | 904,600 | 42.85 | 43.12 | 42.38 | 43.00 | 00:00:00 | | 2007-09-04 | 2,639,800 | 42.93 | 42.93 | 42.42 | 42.42 | 00:00:00 | | 2007-09-05 | 2,381,400 | 42.12 | 42.22 | 41.14 | 41.26 | 00:00:00 | | 2007-09-06 | 1,500,400 | 41.69 | 41.90 | 41.10 | 41.10 | 00:00:00 | | 2007-09-07 | 0 | 41.10 | 41.10 | 41.10 | 41.10 | 00:00:00 | | 2007-09-10 | 2,255,800 | 40.50 | 40.80 | 39.05 | 39.70 | 00:00:00 | | 2007-09-11 | 2,206,800 | 40.16 | 40.51 | 39.70 | 40.00 | 00:00:00 | | 2007-09-12 | 2,361,000 | 40.00 | 40.47 | 39.88 | 39.91 | 00:00:00 | | 2007-09-13 | 2,509,800 | 40.40 | 41.10 | 40.19 | 40.78 | 00:00:00 | | 2007-09-14 | 2,398,200 | 40.50 | 41.62 | 40.35 | 40.80 | 00:00:00 | | 2007-09-17 | 2,857,800 | 40.74 | 41.13 | 39.83 | 40.00 | 00:00:00 | | 2007-09-18 | 4,477,800 | 40.50 | 42.71 | 40.22 | 42.25 | 00:00:00 | | 2007-09-19 | 3,069,400 | 42.60 | 43.60 | 42.22 | 42.83 | 00:00:00 | | 2007-09-20 | 2,859,400 | 42.92 | 43.51 | 42.25 | 42.45 | 00:00:00 | | 2007-09-21 | 1,611,600 | 42.93 | 43.15 | 42.51 | 42.70 | 00:00:00 | | 2007-09-24 | 3,075,800 | 42.80 | 43.53 | 42.80 | 43.31 | 00:00:00 | | 2007-09-25 | 2,329,800 | 43.03 | 43.50 | 42.85 | 43.35 | 00:00:00 | | 2007-09-26 | 2,968,000 | 43.60 | 45.33 | 43.50 | 45.05 | 00:00:00 | | 2007-09-27 | 3,992,000 | 45.49 | 46.56 | 45.01 | 46.50 | 00:00:00 | | 2007-09-28 | 3,095,600 | 46.29 | 46.69 | 45.85 | 46.08 | 00:00:00 | | 2007-10-01 | 2,367,100 | 46.41 | 48.02 | 46.10 | 47.40 | 00:00:00 | | 2007-10-02 | 3,613,000 | 47.43 | 48.66 | 47.00 | 48.00 | 00:00:00 | | 2007-10-03 | 3,594,400 | 47.79 | 47.90 | 46.25 | 46.40 | 00:00:00 | | 2007-10-04 | 2,433,000 | 46.45 | 47.35 | 45.80 | 46.45 | 00:00:00 | | 2007-10-05 | 2,302,900 | 47.82 | 49.31 | 47.60 | 49.31 | 00:00:00 | | 2007-10-08 | 1,450,500 | 48.75 | 50.05 | 48.75 | 49.89 | 00:00:00 | | 2007-10-09 | 4,396,200 | 50.00 | 51.37 | 49.90 | 51.00 | 00:00:00 | | 2007-10-10 | 3,050,600 | 50.90 | 51.19 | 49.54 | 49.99 | 00:00:00 | | 2007-10-11 | 4,400,800 | 50.70 | 50.70 | 47.70 | 48.10 | 00:00:00 | | 2007-10-12 | 0 | 48.10 | 48.10 | 48.10 | 48.10 | 00:00:00 | | 2007-10-15 | 3,108,300 | 49.25 | 49.50 | 47.52 | 48.11 | 00:00:00 | | 2007-10-16 | 2,484,200 | 47.40 | 47.78 | 46.50 | 46.51 | 00:00:00 | | 2007-10-17 | 2,213,300 | 47.20 | 48.29 | 46.93 | 48.29 | 00:00:00 | | 2007-10-18 | 1,515,700 | 47.50 | 48.55 | 47.00 | 47.91 | 00:00:00 | | 2007-10-19 | 1,763,400 | 48.05 | 48.05 | 45.81 | 45.81 | 00:00:00 | | 2007-10-22 | 1,960,200 | 45.13 | 46.81 | 44.61 | 46.50 | 00:00:00 | | 2007-10-23 | 2,454,800 | 47.11 | 48.46 | 47.00 | 47.41 | 00:00:00 | | 2007-10-24 | 2,698,100 | 47.41 | 48.12 | 46.01 | 46.91 | 00:00:00 | | 2007-10-25 | 2,381,500 | 47.20 | 47.77 | 46.05 | 47.15 | 00:00:00 | | 2007-10-26 | 2,030,500 | 47.72 | 49.50 | 47.40 | 49.50 | 00:00:00 | | 2007-10-29 | 2,636,100 | 49.56 | 50.54 | 49.22 | 49.32 | 00:00:00 | | 2007-10-30 | 1,943,400 | 49.48 | 49.65 | 48.49 | 48.49 | 00:00:00 | | 2007-10-31 | 3,106,300 | 49.50 | 49.72 | 48.28 | 49.40 | 00:00:00 | | 2007-11-01 | 2,523,700 | 48.44 | 48.70 | 47.60 | 47.61 | 00:00:00 | | 2007-11-02 | 0 | 47.61 | 47.61 | 47.61 | 47.61 | 00:00:00 | | 2007-11-05 | 2,756,900 | 47.09 | 47.18 | 46.01 | 46.35 | 00:00:00 | | 2007-11-06 | 3,563,500 | 47.00 | 47.43 | 46.30 | 46.60 | 00:00:00 | | 2007-11-07 | 2,455,500 | 46.50 | 46.60 | 45.30 | 45.30 | 00:00:00 | | 2007-11-08 | 4,196,000 | 45.81 | 45.90 | 43.10 | 43.87 | 00:00:00 | | 2007-11-09 | 3,559,900 | 44.00 | 44.74 | 42.85 | 44.31 | 00:00:00 | | 2007-11-12 | 2,029,500 | 43.65 | 44.47 | 42.82 | 43.25 | 00:00:00 | | 2007-11-13 | 2,971,100 | 43.70 | 45.21 | 43.41 | 45.20 | 00:00:00 | | 2007-11-14 | 3,343,700 | 45.60 | 46.40 | 45.00 | 45.50 | 00:00:00 | | 2007-11-15 | 0 | 45.50 | 45.50 | 45.50 | 45.50 | 00:00:00 | | 2007-11-16 | 3,531,100 | 45.20 | 46.79 | 44.85 | 46.75 | 00:00:00 | | 2007-11-19 | 2,282,400 | 46.44 | 46.44 | 44.00 | 44.20 | 00:00:00 | | 2007-11-20 | 0 | 44.20 | 44.20 | 44.20 | 44.20 | 00:00:00 | | 2007-11-21 | 3,250,500 | 43.90 | 44.00 | 41.51 | 41.85 | 00:00:00 | | 2007-11-22 | 1,237,700 | 42.20 | 42.55 | 41.19 | 41.50 | 00:00:00 | | 2007-11-23 | 2,834,300 | 42.20 | 42.38 | 41.78 | 42.00 | 00:00:00 | | 2007-11-26 | 2,655,900 | 42.50 | 42.85 | 41.47 | 41.80 | 00:00:00 | | 2007-11-27 | 3,872,900 | 41.40 | 43.82 | 41.02 | 43.65 | 00:00:00 | | 2007-11-28 | 4,570,200 | 44.00 | 46.70 | 43.93 | 46.40 | 00:00:00 | | 2007-11-29 | 2,552,100 | 46.15 | 47.48 | 45.70 | 46.75 | 00:00:00 | | 2007-11-30 | 6,162,800 | 47.78 | 49.50 | 47.40 | 49.50 | 00:00:00 | | 2007-12-03 | 2,453,500 | 49.55 | 50.01 | 48.90 | 49.20 | 00:00:00 | | 2007-12-04 | 2,973,700 | 49.00 | 49.71 | 47.62 | 49.20 | 00:00:00 | | 2007-12-05 | 2,451,200 | 49.52 | 49.85 | 49.00 | 49.51 | 00:00:00 | | 2007-12-06 | 2,330,800 | 49.55 | 49.90 | 48.89 | 49.88 | 00:00:00 | | 2007-12-07 | 2,579,500 | 50.00 | 50.48 | 49.39 | 50.39 | 00:00:00 | | 2007-12-10 | 1,703,600 | 51.00 | 51.00 | 49.48 | 50.10 | 00:00:00 | | 2007-12-11 | 2,101,400 | 50.50 | 51.50 | 48.90 | 49.30 | 00:00:00 | | 2007-12-12 | 3,506,100 | 49.95 | 50.98 | 49.00 | 49.00 | 00:00:00 | | 2007-12-13 | 4,096,000 | 48.20 | 48.40 | 47.10 | 47.30 | 00:00:00 | | 2007-12-14 | 3,983,000 | 46.50 | 48.15 | 46.00 | 46.65 | 00:00:00 | | 2007-12-17 | 3,964,900 | 46.30 | 47.66 | 44.51 | 44.51 | 00:00:00 | | 2007-12-18 | 3,489,000 | 46.07 | 46.70 | 44.30 | 46.20 | 00:00:00 | | 2007-12-19 | 3,037,900 | 46.56 | 47.30 | 46.20 | 46.99 | 00:00:00 | | 2007-12-20 | 2,212,700 | 47.48 | 47.90 | 46.30 | 46.55 | 00:00:00 | | 2007-12-21 | 2,030,900 | 47.49 | 47.80 | 46.51 | 46.51 | 00:00:00 | | 2007-12-24 | 0 | 46.51 | 46.51 | 46.51 | 46.51 | 00:00:00 | | 2007-12-25 | 0 | 46.51 | 46.51 | 46.51 | 46.51 | 00:00:00 | | 2007-12-26 | 1,431,700 | 47.39 | 47.80 | 47.00 | 47.50 | 00:00:00 | | 2007-12-27 | 1,833,500 | 47.79 | 47.79 | 46.31 | 46.75 | 00:00:00 | | 2007-12-28 | 1,662,900 | 46.67 | 47.18 | 45.50 | 45.50 | 00:00:00 | | 2007-12-31 | 0 | 45.50 | 45.50 | 45.50 | 45.50 | 00:00:00 | | 2008-01-01 | 0 | 45.50 | 45.50 | 45.50 | 45.50 | 00:00:00 | | 2008-01-02 | 2,133,500 | 45.60 | 45.97 | 43.20 | 43.52 | 00:00:00 | | 2008-01-03 | 2,388,400 | 43.40 | 44.50 | 42.63 | 42.70 | 00:00:00 | | 2008-01-04 | 2,442,000 | 43.23 | 43.58 | 41.67 | 43.00 | 00:00:00 | | 2008-01-07 | 2,516,000 | 43.16 | 44.00 | 42.30 | 43.00 | 00:00:00 | | 2008-01-08 | 1,779,000 | 43.89 | 44.40 | 43.05 | 43.40 | 00:00:00 | | 2008-01-09 | 2,881,700 | 43.05 | 43.40 | 41.91 | 43.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
