|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-09 | 2,881,700 | 43.05 | 43.40 | 41.91 | 43.40 | 00:00:00 | 2008-01-10 | 2,760,300 | 43.61 | 44.70 | 43.09 | 44.21 | 00:00:00 | 2008-01-11 | 4,019,400 | 43.90 | 44.70 | 43.03 | 43.03 | 00:00:00 | 2008-01-14 | 2,412,700 | 43.26 | 43.89 | 42.95 | 43.20 | 00:00:00 | 2008-01-15 | 1,981,800 | 42.22 | 42.95 | 41.05 | 41.40 | 00:00:00 | 2008-01-16 | 3,833,800 | 40.69 | 41.40 | 39.54 | 40.75 | 00:00:00 | 2008-01-17 | 2,953,100 | 40.89 | 41.29 | 39.30 | 39.95 | 00:00:00 | 2008-01-18 | 3,924,400 | 40.45 | 40.80 | 38.21 | 39.05 | 00:00:00 | 2008-01-21 | 3,742,600 | 37.10 | 38.49 | 37.05 | 38.10 | 00:00:00 | 2008-01-22 | 5,593,900 | 37.50 | 40.10 | 37.50 | 38.10 | 00:00:00 | 2008-01-23 | 4,961,000 | 37.89 | 38.41 | 36.63 | 37.80 | 00:00:00 | 2008-01-24 | 6,216,100 | 39.04 | 41.85 | 38.75 | 40.87 | 00:00:00 | 2008-01-25 | 0 | 40.87 | 40.87 | 40.87 | 40.87 | 00:00:00 | 2008-01-28 | 3,851,400 | 40.25 | 41.05 | 39.85 | 40.66 | 00:00:00 | 2008-01-29 | 3,136,800 | 41.19 | 41.45 | 39.86 | 41.10 | 00:00:00 | 2008-01-30 | 3,379,300 | 40.65 | 41.20 | 39.32 | 40.85 | 00:00:00 | 2008-01-31 | 2,855,900 | 40.20 | 40.56 | 38.69 | 39.53 | 00:00:00 | 2008-02-01 | 5,304,200 | 38.92 | 39.80 | 38.10 | 38.45 | 00:00:00 | 2008-02-04 | 0 | 38.45 | 38.45 | 38.45 | 38.45 | 00:00:00 | 2008-02-05 | 0 | 38.45 | 38.45 | 38.45 | 38.45 | 00:00:00 | 2008-02-06 | 4,875,700 | 36.29 | 37.12 | 35.99 | 36.81 | 00:00:00 | 2008-02-07 | 4,887,700 | 36.50 | 37.27 | 35.57 | 36.69 | 00:00:00 | 2008-02-08 | 2,265,500 | 37.09 | 37.37 | 36.40 | 36.45 | 00:00:00 | 2008-02-11 | 3,058,500 | 37.09 | 38.07 | 36.86 | 37.32 | 00:00:00 | 2008-02-12 | 5,887,900 | 38.28 | 40.47 | 38.20 | 39.61 | 00:00:00 | 2008-02-13 | 6,420,900 | 39.91 | 41.71 | 39.91 | 41.64 | 00:00:00 | 2008-02-14 | 3,695,300 | 42.20 | 42.30 | 40.08 | 40.08 | 00:00:00 | 2008-02-15 | 3,473,900 | 39.89 | 40.83 | 39.25 | 40.70 | 00:00:00 | 2008-02-18 | 1,265,700 | 41.55 | 41.99 | 41.10 | 41.95 | 00:00:00 | 2008-02-19 | 3,914,200 | 42.10 | 42.29 | 40.79 | 40.81 | 00:00:00 | 2008-02-20 | 1,968,400 | 40.37 | 41.80 | 39.81 | 41.80 | 00:00:00 | 2008-02-21 | 3,061,500 | 42.20 | 42.49 | 41.30 | 41.50 | 00:00:00 | 2008-02-22 | 3,322,700 | 42.20 | 42.48 | 40.91 | 42.48 | 00:00:00 | 2008-02-25 | 4,637,800 | 41.87 | 42.80 | 41.33 | 42.80 | 00:00:00 | 2008-02-26 | 4,409,000 | 42.60 | 44.01 | 42.18 | 44.01 | 00:00:00 | 2008-02-27 | 4,784,600 | 43.45 | 45.30 | 42.90 | 44.63 | 00:00:00 | 2008-02-28 | 3,188,300 | 44.59 | 45.07 | 43.98 | 44.42 | 00:00:00 | 2008-02-29 | 3,096,000 | 43.70 | 43.92 | 42.60 | 42.60 | 00:00:00 | 2008-03-03 | 2,638,800 | 42.79 | 43.63 | 41.85 | 43.34 | 00:00:00 | 2008-03-04 | 2,767,000 | 43.20 | 43.58 | 41.50 | 42.41 | 00:00:00 | 2008-03-05 | 3,375,600 | 42.60 | 44.35 | 42.60 | 44.10 | 00:00:00 | 2008-03-06 | 1,858,400 | 43.88 | 44.20 | 42.81 | 42.81 | 00:00:00 | 2008-03-07 | 2,495,000 | 42.50 | 42.79 | 41.40 | 41.60 | 00:00:00 | 2008-03-10 | 2,146,200 | 41.60 | 42.00 | 40.80 | 41.16 | 00:00:00 | 2008-03-11 | 4,092,100 | 41.99 | 42.90 | 41.45 | 42.90 | 00:00:00 | 2008-03-12 | 4,710,800 | 42.50 | 43.45 | 41.39 | 41.41 | 00:00:00 | 2008-03-13 | 4,553,100 | 40.75 | 42.58 | 40.34 | 42.20 | 00:00:00 | 2008-03-14 | 3,333,100 | 42.50 | 42.80 | 40.77 | 41.80 | 00:00:00 | 2008-03-17 | 0 | 41.80 | 41.80 | 41.80 | 41.80 | 00:00:00 | 2008-03-18 | 5,403,200 | 40.59 | 41.19 | 40.34 | 41.00 | 00:00:00 | 2008-03-19 | 3,894,000 | 41.20 | 41.76 | 39.22 | 39.40 | 00:00:00 | 2008-03-20 | 4,188,300 | 39.24 | 39.90 | 39.00 | 39.85 | 00:00:00 | 2008-03-21 | 0 | 39.85 | 39.85 | 39.85 | 39.85 | 00:00:00 | 2008-03-24 | 4,972,800 | 40.00 | 40.40 | 39.10 | 39.10 | 00:00:00 | 2008-03-25 | 5,170,900 | 40.20 | 41.20 | 39.75 | 41.00 | 00:00:00 | 2008-03-26 | 2,312,200 | 41.30 | 41.31 | 39.60 | 40.58 | 00:00:00 | 2008-03-27 | 2,069,900 | 40.85 | 41.09 | 39.42 | 39.50 | 00:00:00 | 2008-03-28 | 2,266,200 | 39.99 | 39.99 | 38.50 | 39.15 | 00:00:00 | 2008-03-31 | 2,984,300 | 39.50 | 40.05 | 38.63 | 40.01 | 00:00:00 | 2008-04-01 | 7,244,300 | 40.60 | 41.39 | 40.30 | 41.25 | 00:00:00 | 2008-04-02 | 3,827,100 | 41.60 | 42.60 | 40.87 | 41.32 | 00:00:00 | 2008-04-03 | 5,210,000 | 41.09 | 41.90 | 40.71 | 41.50 | 00:00:00 | 2008-04-04 | 3,938,900 | 41.60 | 41.90 | 40.72 | 41.25 | 00:00:00 | 2008-04-07 | 2,124,200 | 41.42 | 42.30 | 41.42 | 41.75 | 00:00:00 | 2008-04-08 | 1,647,400 | 41.59 | 42.50 | 41.25 | 42.30 | 00:00:00 | 2008-04-09 | 1,793,200 | 41.95 | 42.35 | 40.67 | 41.30 | 00:00:00 | 2008-04-10 | 2,032,300 | 41.17 | 41.58 | 40.61 | 41.11 | 00:00:00 | 2008-04-11 | 2,009,100 | 40.90 | 40.90 | 40.07 | 40.55 | 00:00:00 | 2008-04-14 | 1,434,900 | 40.25 | 40.35 | 39.55 | 39.81 | 00:00:00 | 2008-04-15 | 1,836,200 | 40.30 | 40.37 | 39.86 | 40.00 | 00:00:00 | 2008-04-16 | 3,655,100 | 40.86 | 42.33 | 40.67 | 42.00 | 00:00:00 | 2008-04-17 | 3,146,300 | 42.00 | 43.77 | 41.65 | 43.50 | 00:00:00 | 2008-04-18 | 3,017,500 | 44.00 | 44.90 | 43.73 | 44.29 | 00:00:00 | 2008-04-22 | 2,372,100 | 44.45 | 44.72 | 43.52 | 43.80 | 00:00:00 | 2008-04-23 | 1,594,100 | 43.58 | 43.96 | 42.95 | 43.15 | 00:00:00 | 2008-04-24 | 1,835,200 | 43.19 | 43.90 | 42.70 | 43.20 | 00:00:00 | 2008-04-25 | 1,951,100 | 43.80 | 44.15 | 43.22 | 43.90 | 00:00:00 | 2008-04-28 | 2,375,100 | 44.55 | 45.28 | 44.10 | 44.61 | 00:00:00 | 2008-04-29 | 1,143,900 | 44.60 | 44.95 | 43.40 | 43.75 | 00:00:00 | 2008-04-30 | 4,762,700 | 44.01 | 48.20 | 43.60 | 47.43 | 00:00:00 | 2008-05-02 | 8,357,100 | 50.00 | 52.37 | 48.12 | 49.10 | 00:00:00 | 2008-05-05 | 2,491,400 | 49.27 | 49.75 | 48.85 | 49.75 | 00:00:00 | 2008-05-06 | 6,433,600 | 49.40 | 49.40 | 47.39 | 47.61 | 00:00:00 | 2008-05-07 | 4,241,800 | 47.58 | 48.17 | 45.98 | 46.65 | 00:00:00 | 2008-05-08 | 2,314,500 | 47.10 | 47.94 | 46.53 | 47.25 | 00:00:00 | 2008-05-09 | 1,397,200 | 46.55 | 47.04 | 46.11 | 46.90 | 00:00:00 | 2008-05-12 | 1,323,400 | 47.20 | 47.47 | 46.05 | 47.21 | 00:00:00 | 2008-05-13 | 2,779,200 | 47.50 | 47.64 | 45.95 | 46.30 | 00:00:00 | 2008-05-14 | 2,511,200 | 46.25 | 46.49 | 45.85 | 45.90 | 00:00:00 | 2008-05-15 | 2,624,600 | 46.10 | 46.95 | 45.76 | 46.95 | 00:00:00 | 2008-05-16 | 2,503,200 | 47.25 | 47.58 | 46.50 | 46.98 | 00:00:00 | 2008-05-19 | 3,566,500 | 47.28 | 48.35 | 47.00 | 47.96 | 00:00:00 | 2008-05-20 | 2,402,000 | 47.30 | 47.52 | 46.80 | 47.20 | 00:00:00 | 2008-05-21 | 3,928,800 | 47.30 | 47.40 | 45.75 | 46.00 | 00:00:00 | 2008-05-23 | 3,579,100 | 45.85 | 46.17 | 45.55 | 45.85 | 00:00:00 | 2008-05-26 | 1,104,400 | 46.35 | 46.40 | 45.60 | 45.90 | 00:00:00 | 2008-05-27 | 3,478,400 | 45.75 | 47.20 | 45.55 | 47.20 | 00:00:00 | 2008-05-28 | 3,702,000 | 47.60 | 49.02 | 47.24 | 48.85 | 00:00:00 | 2008-05-29 | 4,699,100 | 48.70 | 50.30 | 47.93 | 48.50 | 00:00:00 | 2008-05-30 | 4,618,700 | 48.70 | 50.46 | 48.70 | 50.46 | 00:00:00 | 2008-06-02 | 3,468,000 | 39.51 | 39.90 | 38.36 | 38.60 | 00:00:00 | 2008-06-03 | 2,941,800 | 38.75 | 38.89 | 37.41 | 37.50 | 00:00:00 | 2008-06-04 | 4,068,800 | 37.30 | 37.95 | 37.10 | 37.23 | 00:00:00 | 2008-06-05 | 1,912,300 | 37.90 | 38.55 | 37.43 | 38.50 | 00:00:00 | 2008-06-06 | 3,549,500 | 38.39 | 38.62 | 37.25 | 37.59 | 00:00:00 | 2008-06-10 | 6,479,000 | 36.20 | 36.20 | 35.01 | 35.50 | 00:00:00 | 2008-06-11 | 4,016,600 | 35.60 | 35.75 | 34.61 | 35.00 | 00:00:00 | 2008-06-12 | 4,003,500 | 35.52 | 36.57 | 35.05 | 35.80 | 00:00:00 | 2008-06-13 | 2,543,800 | 36.20 | 36.32 | 35.63 | 36.21 | 00:00:00 | 2008-06-16 | 2,749,200 | 36.51 | 36.51 | 35.40 | 36.30 | 00:00:00 | 2008-06-17 | 3,277,700 | 36.73 | 37.70 | 36.55 | 37.25 | 00:00:00 | 2008-06-18 | 5,504,700 | 36.74 | 37.24 | 35.81 | 35.95 | 00:00:00 | 2008-06-19 | 4,866,000 | 35.95 | 36.30 | 35.40 | 35.75 | 00:00:00 | 2008-06-20 | 5,830,100 | 35.50 | 35.68 | 34.30 | 34.30 | 00:00:00 | 2008-06-23 | 3,103,500 | 34.51 | 35.20 | 34.05 | 34.30 | 00:00:00 | 2008-06-24 | 4,465,200 | 33.95 | 34.17 | 33.20 | 33.30 | 00:00:00 | 2008-06-25 | 4,960,200 | 33.71 | 34.75 | 33.45 | 34.20 | 00:00:00 | 2008-06-26 | 6,802,900 | 33.68 | 33.70 | 32.32 | 32.32 | 00:00:00 | 2008-06-27 | 4,161,700 | 32.70 | 32.90 | 32.32 | 32.50 | 00:00:00 | 2008-06-30 | 4,278,400 | 32.70 | 32.95 | 31.99 | 32.60 | 00:00:00 | 2008-07-01 | 5,086,300 | 31.65 | 32.68 | 31.53 | 32.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|