|
 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 | | 2008-07-01 | 5,086,300 | 31.65 | 32.68 | 31.53 | 32.13 | 00:00:00 | | 2008-07-02 | 5,316,900 | 32.50 | 32.67 | 31.70 | 32.05 | 00:00:00 | | 2008-07-03 | 3,664,400 | 31.94 | 32.38 | 30.91 | 30.91 | 00:00:00 | | 2008-07-04 | 1,846,200 | 30.85 | 31.80 | 30.72 | 31.28 | 00:00:00 | | 2008-07-07 | 5,483,700 | 32.00 | 32.00 | 30.45 | 31.11 | 00:00:00 | | 2008-07-08 | 4,547,600 | 30.85 | 31.71 | 30.20 | 31.59 | 00:00:00 | | 2008-07-10 | 4,456,200 | 30.77 | 31.82 | 30.73 | 31.69 | 00:00:00 | | 2008-07-11 | 2,938,700 | 31.30 | 31.90 | 31.01 | 31.20 | 00:00:00 | | 2008-07-14 | 2,808,200 | 31.95 | 32.10 | 31.02 | 31.15 | 00:00:00 | | 2008-07-15 | 5,578,300 | 30.40 | 31.06 | 29.80 | 30.39 | 00:00:00 | | 2008-07-16 | 9,123,100 | 30.50 | 33.22 | 30.50 | 33.20 | 00:00:00 | | 2008-07-17 | 7,410,500 | 33.79 | 34.12 | 33.04 | 33.56 | 00:00:00 | | 2008-07-18 | 6,317,900 | 33.90 | 34.71 | 33.40 | 34.59 | 00:00:00 | | 2008-07-21 | 5,364,100 | 34.86 | 34.89 | 33.81 | 33.81 | 00:00:00 | | 2008-07-22 | 6,462,700 | 33.38 | 34.30 | 33.05 | 34.29 | 00:00:00 | | 2008-07-23 | 6,525,600 | 34.37 | 34.80 | 33.90 | 34.30 | 00:00:00 | | 2008-07-24 | 5,534,100 | 34.20 | 34.30 | 32.85 | 32.90 | 00:00:00 | | 2008-07-25 | 5,336,200 | 32.49 | 32.85 | 31.81 | 32.10 | 00:00:00 | | 2008-07-28 | 2,349,800 | 32.55 | 32.80 | 31.52 | 31.60 | 00:00:00 | | 2008-07-29 | 5,808,300 | 31.72 | 32.70 | 31.63 | 32.70 | 00:00:00 | | 2008-07-30 | 5,539,500 | 33.03 | 33.70 | 32.86 | 33.40 | 00:00:00 | | 2008-07-31 | 4,756,800 | 32.90 | 33.81 | 32.85 | 33.50 | 00:00:00 | | 2008-08-01 | 3,176,900 | 33.09 | 33.46 | 32.61 | 32.85 | 00:00:00 | | 2008-08-04 | 3,982,400 | 32.95 | 32.95 | 31.55 | 31.80 | 00:00:00 | | 2008-08-05 | 6,872,800 | 32.45 | 33.20 | 32.10 | 33.20 | 00:00:00 | | 2008-08-06 | 6,017,200 | 33.51 | 34.00 | 32.81 | 33.81 | 00:00:00 | | 2008-08-07 | 4,254,000 | 33.55 | 33.80 | 33.01 | 33.20 | 00:00:00 | | 2008-08-08 | 3,067,500 | 32.69 | 33.55 | 32.10 | 32.71 | 00:00:00 | | 2008-08-11 | 4,085,500 | 33.10 | 33.37 | 31.80 | 31.94 | 00:00:00 | | 2008-08-12 | 4,050,600 | 32.29 | 32.70 | 31.50 | 31.65 | 00:00:00 | | 2008-08-13 | 5,183,200 | 31.70 | 31.97 | 30.97 | 31.02 | 00:00:00 | | 2008-08-14 | 3,275,000 | 31.41 | 32.07 | 31.22 | 31.80 | 00:00:00 | | 2008-08-15 | 2,036,200 | 31.70 | 32.12 | 31.02 | 31.30 | 00:00:00 | | 2008-08-18 | 2,263,100 | 31.55 | 31.79 | 30.38 | 30.38 | 00:00:00 | | 2008-08-19 | 2,161,700 | 29.90 | 30.67 | 29.90 | 30.24 | 00:00:00 | | 2008-08-20 | 2,860,500 | 30.75 | 31.50 | 30.40 | 31.50 | 00:00:00 | | 2008-08-21 | 4,466,100 | 31.49 | 31.77 | 30.57 | 31.27 | 00:00:00 | | 2008-08-22 | 2,536,600 | 31.54 | 31.95 | 31.14 | 31.55 | 00:00:00 | | 2008-08-25 | 1,289,900 | 31.60 | 31.84 | 30.47 | 30.55 | 00:00:00 | | 2008-08-26 | 2,033,200 | 30.40 | 30.87 | 29.88 | 30.20 | 00:00:00 | | 2008-08-27 | 1,568,000 | 30.56 | 30.87 | 30.00 | 30.53 | 00:00:00 | | 2008-08-28 | 3,096,700 | 31.12 | 31.65 | 31.10 | 31.65 | 00:00:00 | | 2008-08-29 | 2,325,200 | 31.67 | 31.70 | 30.75 | 30.75 | 00:00:00 | | 2008-09-01 | 1,092,400 | 30.40 | 31.38 | 30.25 | 30.46 | 00:00:00 | | 2008-09-02 | 2,995,000 | 30.60 | 31.56 | 30.51 | 30.80 | 00:00:00 | | 2008-09-03 | 3,456,700 | 31.15 | 31.58 | 30.69 | 31.13 | 00:00:00 | | 2008-09-04 | 3,865,800 | 31.28 | 31.28 | 30.06 | 30.10 | 00:00:00 | | 2008-09-05 | 3,401,000 | 29.59 | 30.69 | 29.33 | 30.69 | 00:00:00 | | 2008-09-08 | 4,474,800 | 32.20 | 32.20 | 30.61 | 31.00 | 00:00:00 | | 2008-09-09 | 4,117,900 | 31.10 | 31.46 | 29.94 | 30.10 | 00:00:00 | | 2008-09-10 | 4,072,400 | 30.30 | 30.75 | 29.31 | 30.45 | 00:00:00 | | 2008-09-11 | 3,969,200 | 29.61 | 30.85 | 29.24 | 30.85 | 00:00:00 | | 2008-09-12 | 4,812,200 | 30.63 | 31.26 | 29.80 | 30.90 | 00:00:00 | | 2008-09-15 | 5,078,800 | 29.30 | 30.30 | 28.45 | 28.85 | 00:00:00 | | 2008-09-16 | 6,062,400 | 27.80 | 29.31 | 27.00 | 29.31 | 00:00:00 | | 2008-09-17 | 7,155,500 | 28.80 | 29.09 | 27.01 | 27.68 | 00:00:00 | | 2008-09-18 | 7,684,300 | 28.00 | 30.50 | 27.23 | 29.50 | 00:00:00 | | 2008-09-19 | 9,491,500 | 31.68 | 32.40 | 30.96 | 32.00 | 00:00:00 | | 2008-09-22 | 5,143,700 | 32.12 | 32.31 | 30.50 | 30.50 | 00:00:00 | | 2008-09-23 | 5,050,000 | 30.30 | 31.30 | 29.71 | 30.00 | 00:00:00 | | 2008-09-24 | 3,872,900 | 30.60 | 31.00 | 29.80 | 29.80 | 00:00:00 | | 2008-09-25 | 4,331,800 | 30.06 | 31.10 | 30.03 | 31.00 | 00:00:00 | | 2008-09-26 | 4,692,400 | 30.10 | 30.95 | 29.95 | 30.89 | 00:00:00 | | 2008-09-29 | 5,072,700 | 29.80 | 30.86 | 27.30 | 29.06 | 00:00:00 | | 2008-09-30 | 6,776,600 | 29.60 | 31.90 | 29.12 | 31.90 | 00:00:00 | | 2008-10-01 | 5,421,400 | 31.40 | 32.44 | 30.45 | 31.90 | 00:00:00 | | 2008-10-02 | 4,327,600 | 31.49 | 31.80 | 28.80 | 30.00 | 00:00:00 | | 2008-10-03 | 6,426,200 | 30.64 | 30.80 | 27.80 | 27.87 | 00:00:00 | | 2008-10-06 | 8,438,500 | 26.00 | 26.62 | 22.91 | 26.55 | 00:00:00 | | 2008-10-07 | 6,194,700 | 26.00 | 27.29 | 24.92 | 25.70 | 00:00:00 | | 2008-10-08 | 12,429,000 | 23.20 | 27.70 | 23.00 | 25.00 | 00:00:00 | | 2008-10-09 | 8,068,100 | 26.10 | 26.40 | 23.60 | 23.75 | 00:00:00 | | 2008-10-10 | 9,961,100 | 20.21 | 24.50 | 20.21 | 22.89 | 00:00:00 | | 2008-10-13 | 8,322,100 | 24.81 | 28.24 | 24.55 | 28.24 | 00:00:00 | | 2008-10-14 | 8,053,200 | 29.65 | 30.80 | 27.89 | 29.31 | 00:00:00 | | 2008-10-15 | 6,817,500 | 27.50 | 28.40 | 23.70 | 26.09 | 00:00:00 | | 2008-10-16 | 8,603,700 | 26.59 | 26.70 | 22.50 | 24.50 | 00:00:00 | | 2008-10-17 | 7,667,500 | 24.60 | 25.00 | 23.06 | 23.06 | 00:00:00 | | 2008-10-20 | 6,254,200 | 23.88 | 24.95 | 23.53 | 24.71 | 00:00:00 | | 2008-10-21 | 5,782,100 | 23.99 | 24.89 | 23.80 | 24.30 | 00:00:00 | | 2008-10-22 | 7,066,600 | 23.50 | 23.68 | 21.35 | 21.35 | 00:00:00 | | 2008-10-23 | 8,649,200 | 21.00 | 21.50 | 19.05 | 19.59 | 00:00:00 | | 2008-10-24 | 8,539,600 | 17.75 | 18.49 | 16.91 | 17.50 | 00:00:00 | | 2008-10-27 | 7,293,300 | 17.50 | 18.55 | 16.92 | 17.50 | 00:00:00 | | 2008-10-28 | 11,562,200 | 18.55 | 19.47 | 18.30 | 19.05 | 00:00:00 | | 2008-10-29 | 8,045,600 | 19.60 | 22.68 | 19.17 | 21.56 | 00:00:00 | | 2008-10-30 | 8,622,000 | 22.90 | 24.15 | 22.60 | 23.84 | 00:00:00 | | 2008-10-31 | 7,576,700 | 23.18 | 24.89 | 22.20 | 23.30 | 00:00:00 | | 2008-11-03 | 14,492,000 | 26.90 | 27.50 | 25.90 | 27.09 | 00:00:00 | | 2008-11-04 | 10,775,800 | 27.80 | 29.85 | 27.80 | 28.40 | 00:00:00 | | 2008-11-05 | 8,621,700 | 28.25 | 28.25 | 25.31 | 25.91 | 00:00:00 | | 2008-11-06 | 5,254,100 | 24.75 | 25.35 | 23.78 | 24.31 | 00:00:00 | | 2008-11-07 | 6,331,300 | 25.23 | 25.67 | 24.71 | 25.20 | 00:00:00 | | 2008-11-10 | 3,877,400 | 26.80 | 27.18 | 25.61 | 26.00 | 00:00:00 | | 2008-11-11 | 3,552,600 | 25.41 | 26.25 | 24.63 | 25.75 | 00:00:00 | | 2008-11-12 | 4,959,000 | 24.70 | 25.60 | 23.81 | 23.96 | 00:00:00 | | 2008-11-13 | 5,961,600 | 23.84 | 26.66 | 23.70 | 26.16 | 00:00:00 | | 2008-11-14 | 4,193,200 | 26.60 | 27.12 | 24.99 | 25.81 | 00:00:00 | | 2008-11-17 | 3,158,400 | 24.89 | 26.22 | 24.80 | 25.77 | 00:00:00 | | 2008-11-18 | 5,403,500 | 24.89 | 25.45 | 23.52 | 23.80 | 00:00:00 | | 2008-11-19 | 4,394,600 | 23.85 | 24.75 | 22.55 | 22.56 | 00:00:00 | | 2008-11-21 | 5,677,800 | 21.79 | 22.05 | 20.24 | 20.76 | 00:00:00 | | 2008-11-24 | 5,651,500 | 22.31 | 23.80 | 21.80 | 23.60 | 00:00:00 | | 2008-11-25 | 4,442,000 | 23.30 | 24.70 | 23.15 | 24.69 | 00:00:00 | | 2008-11-26 | 6,566,100 | 24.52 | 27.19 | 24.23 | 26.50 | 00:00:00 | | 2008-11-27 | 1,811,600 | 26.56 | 26.70 | 26.21 | 26.38 | 00:00:00 | | 2008-11-28 | 3,643,600 | 26.30 | 27.33 | 26.10 | 26.64 | 00:00:00 | | 2008-12-01 | 3,063,700 | 25.70 | 25.90 | 25.05 | 25.79 | 00:00:00 | | 2008-12-02 | 3,948,300 | 26.10 | 27.10 | 25.77 | 26.44 | 00:00:00 | | 2008-12-03 | 4,214,200 | 26.31 | 26.94 | 25.80 | 26.70 | 00:00:00 | | 2008-12-04 | 3,440,900 | 26.90 | 27.92 | 26.81 | 26.93 | 00:00:00 | | 2008-12-05 | 6,186,000 | 26.20 | 27.75 | 25.53 | 27.20 | 00:00:00 | | 2008-12-08 | 6,579,500 | 28.57 | 29.98 | 28.20 | 29.91 | 00:00:00 | | 2008-12-09 | 5,061,800 | 29.95 | 30.20 | 29.21 | 29.65 | 00:00:00 | | 2008-12-10 | 3,831,600 | 30.19 | 30.79 | 29.10 | 29.70 | 00:00:00 | | 2008-12-11 | 4,093,500 | 29.55 | 30.10 | 28.83 | 28.83 | 00:00:00 | | 2008-12-12 | 4,093,000 | 27.70 | 30.00 | 27.60 | 30.00 | 00:00:00 | | 2008-12-15 | 3,438,500 | 30.00 | 30.15 | 28.00 | 28.00 | 00:00:00 | | 2008-12-16 | 3,423,500 | 29.00 | 29.80 | 28.67 | 29.80 | 00:00:00 | | 2008-12-17 | 5,928,300 | 29.80 | 30.50 | 29.37 | 30.50 | 00:00:00 | | 2008-12-18 | 3,513,300 | 30.60 | 30.68 | 29.22 | 29.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
