|
 ITAUSA -PN - [Ticker: ITSA4.SA] |     | | Last Trade | 12.37 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.28 (+1.02%) | Open | 12.07 | | High | 12.38 | Low | 11.96 | | Volume | 18,171,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 10.40 x 0 - 10.41 x 0 | | Former Close | 12.09 | 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 | | ITSA4.SA quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 3,484,600 | 11.92 | 12.08 | 11.91 | 12.05 | 00:00:00 | | 2007-02-22 | 3,178,300 | 12.10 | 12.29 | 12.10 | 12.19 | 00:00:00 | | 2007-02-23 | 3,753,600 | 12.20 | 12.30 | 11.90 | 12.00 | 00:00:00 | | 2007-02-26 | 4,098,900 | 11.85 | 12.17 | 11.75 | 11.91 | 00:00:00 | | 2007-02-27 | 8,379,700 | 11.58 | 11.60 | 11.06 | 11.55 | 00:00:00 | | 2007-02-28 | 4,730,700 | 11.35 | 11.44 | 11.16 | 11.39 | 00:00:00 | | 2007-03-01 | 4,376,500 | 11.00 | 11.45 | 10.74 | 11.20 | 00:00:00 | | 2007-03-02 | 5,943,900 | 11.18 | 11.18 | 10.67 | 10.73 | 00:00:00 | | 2007-03-05 | 5,434,100 | 10.50 | 10.85 | 10.48 | 10.66 | 00:00:00 | | 2007-03-06 | 4,618,200 | 11.00 | 11.04 | 10.86 | 11.03 | 00:00:00 | | 2007-03-07 | 4,684,600 | 11.06 | 11.06 | 10.83 | 10.90 | 00:00:00 | | 2007-03-08 | 3,980,200 | 11.05 | 11.14 | 10.99 | 11.05 | 00:00:00 | | 2007-03-09 | 3,350,900 | 11.19 | 11.25 | 10.90 | 11.18 | 00:00:00 | | 2007-03-12 | 2,902,300 | 11.20 | 11.22 | 10.95 | 10.95 | 00:00:00 | | 2007-03-13 | 4,883,800 | 10.90 | 11.03 | 10.40 | 10.40 | 00:00:00 | | 2007-03-14 | 8,138,200 | 10.40 | 10.55 | 10.25 | 10.55 | 00:00:00 | | 2007-03-15 | 4,233,000 | 10.56 | 10.67 | 10.40 | 10.50 | 00:00:00 | | 2007-03-16 | 3,498,700 | 10.59 | 10.70 | 10.26 | 10.47 | 00:00:00 | | 2007-03-19 | 8,187,800 | 10.59 | 11.04 | 10.56 | 11.00 | 00:00:00 | | 2007-03-20 | 3,761,800 | 11.00 | 11.42 | 10.91 | 11.42 | 00:00:00 | | 2007-03-21 | 6,822,700 | 11.42 | 11.95 | 11.35 | 11.95 | 00:00:00 | | 2007-03-22 | 3,856,800 | 11.99 | 12.00 | 11.65 | 11.79 | 00:00:00 | | 2007-03-23 | 1,737,200 | 11.75 | 11.84 | 11.55 | 11.80 | 00:00:00 | | 2007-03-26 | 2,146,700 | 11.84 | 11.84 | 11.53 | 11.80 | 00:00:00 | | 2007-03-27 | 1,589,400 | 11.70 | 11.76 | 11.59 | 11.73 | 00:00:00 | | 2007-03-28 | 5,725,000 | 11.60 | 11.60 | 11.16 | 11.20 | 00:00:00 | | 2007-03-29 | 3,680,500 | 11.38 | 11.43 | 11.02 | 11.30 | 00:00:00 | | 2007-03-30 | 2,912,800 | 11.34 | 11.50 | 11.23 | 11.50 | 00:00:00 | | 2007-04-02 | 2,808,800 | 11.50 | 11.50 | 11.02 | 11.16 | 00:00:00 | | 2007-04-03 | 3,759,800 | 11.23 | 11.54 | 11.23 | 11.45 | 00:00:00 | | 2007-04-04 | 3,215,400 | 11.41 | 11.65 | 11.40 | 11.55 | 00:00:00 | | 2007-04-05 | 1,521,000 | 11.62 | 11.62 | 11.43 | 11.55 | 00:00:00 | | 2007-04-06 | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 00:00:00 | | 2007-04-09 | 1,455,000 | 11.61 | 11.68 | 11.41 | 11.41 | 00:00:00 | | 2007-04-10 | 3,521,300 | 11.50 | 11.55 | 11.44 | 11.54 | 00:00:00 | | 2007-04-11 | 2,684,900 | 11.62 | 11.63 | 11.15 | 11.33 | 00:00:00 | | 2007-04-12 | 3,339,000 | 11.30 | 11.54 | 11.18 | 11.48 | 00:00:00 | | 2007-04-13 | 4,947,000 | 11.50 | 11.79 | 11.45 | 11.72 | 00:00:00 | | 2007-04-16 | 4,471,500 | 11.72 | 12.03 | 11.72 | 11.95 | 00:00:00 | | 2007-04-17 | 4,646,600 | 11.96 | 12.25 | 11.96 | 12.10 | 00:00:00 | | 2007-04-18 | 3,914,300 | 12.11 | 12.40 | 11.96 | 12.17 | 00:00:00 | | 2007-04-19 | 3,562,000 | 12.04 | 12.24 | 11.90 | 12.10 | 00:00:00 | | 2007-04-20 | 6,065,500 | 12.22 | 12.40 | 12.12 | 12.20 | 00:00:00 | | 2007-04-23 | 2,985,900 | 12.19 | 12.26 | 12.02 | 12.08 | 00:00:00 | | 2007-04-24 | 3,462,300 | 11.99 | 12.18 | 11.82 | 12.04 | 00:00:00 | | 2007-04-25 | 5,204,100 | 12.13 | 12.39 | 12.10 | 12.39 | 00:00:00 | | 2007-04-26 | 7,175,100 | 12.39 | 12.73 | 12.30 | 12.31 | 00:00:00 | | 2007-04-27 | 2,028,200 | 12.24 | 12.55 | 12.07 | 12.55 | 00:00:00 | | 2007-04-30 | 2,411,800 | 11.60 | 11.60 | 11.03 | 11.10 | 00:00:00 | | 2007-05-01 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2007-05-02 | 3,476,200 | 11.35 | 11.45 | 11.22 | 11.25 | 00:00:00 | | 2007-05-03 | 4,249,200 | 11.32 | 11.56 | 11.27 | 11.43 | 00:00:00 | | 2007-05-04 | 5,392,900 | 11.54 | 11.67 | 11.54 | 11.65 | 00:00:00 | | 2007-05-07 | 3,517,700 | 11.65 | 11.78 | 11.50 | 11.64 | 00:00:00 | | 2007-05-08 | 4,734,700 | 11.70 | 11.92 | 11.50 | 11.92 | 00:00:00 | | 2007-05-09 | 7,831,500 | 11.90 | 12.34 | 11.90 | 12.28 | 00:00:00 | | 2007-05-10 | 5,390,300 | 12.28 | 12.35 | 11.93 | 12.02 | 00:00:00 | | 2007-05-11 | 2,888,400 | 12.10 | 12.13 | 12.03 | 12.08 | 00:00:00 | | 2007-05-14 | 4,286,600 | 12.13 | 12.18 | 11.71 | 11.71 | 00:00:00 | | 2007-05-15 | 5,218,600 | 11.82 | 12.05 | 11.74 | 11.91 | 00:00:00 | | 2007-05-16 | 6,580,600 | 12.00 | 12.30 | 11.84 | 12.30 | 00:00:00 | | 2007-05-17 | 5,101,200 | 12.30 | 12.52 | 12.10 | 12.38 | 00:00:00 | | 2007-05-18 | 6,119,300 | 12.40 | 12.60 | 12.35 | 12.45 | 00:00:00 | | 2007-05-21 | 3,879,400 | 12.50 | 12.55 | 12.24 | 12.42 | 00:00:00 | | 2007-05-22 | 4,981,300 | 12.38 | 12.45 | 12.15 | 12.23 | 00:00:00 | | 2007-05-23 | 6,510,200 | 12.30 | 12.40 | 11.94 | 12.03 | 00:00:00 | | 2007-05-24 | 5,815,400 | 12.01 | 12.14 | 11.50 | 11.78 | 00:00:00 | | 2007-05-25 | 4,191,500 | 11.85 | 11.95 | 11.70 | 11.90 | 00:00:00 | | 2007-05-28 | 2,016,700 | 11.95 | 12.09 | 11.90 | 12.01 | 00:00:00 | | 2007-05-29 | 4,228,700 | 12.09 | 12.15 | 11.75 | 12.00 | 00:00:00 | | 2007-05-30 | 4,437,400 | 11.74 | 12.19 | 11.61 | 12.15 | 00:00:00 | | 2007-05-31 | 5,132,500 | 12.15 | 12.20 | 11.90 | 12.03 | 00:00:00 | | 2007-06-01 | 5,183,700 | 12.09 | 12.35 | 12.05 | 12.35 | 00:00:00 | | 2007-06-04 | 5,505,800 | 12.20 | 12.25 | 11.97 | 12.12 | 00:00:00 | | 2007-06-05 | 4,684,400 | 12.15 | 12.20 | 11.97 | 12.20 | 00:00:00 | | 2007-06-06 | 8,533,400 | 12.07 | 12.07 | 11.86 | 11.96 | 00:00:00 | | 2007-06-07 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | | 2007-06-08 | 5,428,100 | 11.78 | 12.13 | 11.66 | 12.13 | 00:00:00 | | 2007-06-11 | 4,949,700 | 12.15 | 12.21 | 12.02 | 12.07 | 00:00:00 | | 2007-06-12 | 4,870,500 | 12.05 | 12.09 | 11.55 | 11.70 | 00:00:00 | | 2007-06-13 | 6,550,100 | 11.82 | 11.97 | 11.70 | 11.95 | 00:00:00 | | 2007-06-14 | 3,815,700 | 12.11 | 12.19 | 11.95 | 12.04 | 00:00:00 | | 2007-06-15 | 4,311,800 | 12.14 | 12.28 | 12.13 | 12.24 | 00:00:00 | | 2007-06-18 | 4,857,000 | 12.30 | 12.33 | 11.97 | 12.18 | 00:00:00 | | 2007-06-19 | 4,367,400 | 12.18 | 12.25 | 12.07 | 12.18 | 00:00:00 | | 2007-06-20 | 5,490,000 | 12.20 | 12.33 | 11.85 | 12.00 | 00:00:00 | | 2007-06-21 | 4,645,700 | 12.09 | 12.16 | 11.92 | 12.10 | 00:00:00 | | 2007-06-22 | 4,325,500 | 12.02 | 12.08 | 11.83 | 11.94 | 00:00:00 | | 2007-06-25 | 4,789,900 | 11.94 | 12.04 | 11.81 | 12.03 | 00:00:00 | | 2007-06-26 | 2,789,400 | 12.05 | 12.14 | 11.90 | 11.91 | 00:00:00 | | 2007-06-27 | 3,857,600 | 11.89 | 12.07 | 11.80 | 12.05 | 00:00:00 | | 2007-06-28 | 2,467,100 | 12.06 | 12.09 | 11.98 | 12.00 | 00:00:00 | | 2007-06-29 | 3,874,300 | 12.09 | 12.12 | 11.97 | 12.11 | 00:00:00 | | 2007-07-02 | 3,132,300 | 12.10 | 12.24 | 12.08 | 12.23 | 00:00:00 | | 2007-07-03 | 2,876,600 | 12.25 | 12.30 | 12.12 | 12.13 | 00:00:00 | | 2007-07-04 | 3,860,600 | 12.16 | 12.25 | 12.04 | 12.08 | 00:00:00 | | 2007-07-05 | 4,107,600 | 12.11 | 12.13 | 11.98 | 12.01 | 00:00:00 | | 2007-07-06 | 4,655,000 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2007-07-09 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2007-07-10 | 5,294,300 | 11.99 | 12.04 | 11.84 | 11.91 | 00:00:00 | | 2007-07-11 | 6,390,200 | 11.88 | 12.22 | 11.86 | 12.20 | 00:00:00 | | 2007-07-12 | 8,097,300 | 12.23 | 12.72 | 12.23 | 12.69 | 00:00:00 | | 2007-07-13 | 4,331,300 | 12.71 | 12.78 | 12.50 | 12.50 | 00:00:00 | | 2007-07-16 | 4,540,200 | 12.58 | 12.97 | 12.49 | 12.89 | 00:00:00 | | 2007-07-17 | 2,880,700 | 12.83 | 12.90 | 12.75 | 12.87 | 00:00:00 | | 2007-07-18 | 4,193,400 | 12.70 | 13.09 | 12.69 | 13.09 | 00:00:00 | | 2007-07-19 | 4,088,500 | 13.11 | 13.30 | 13.08 | 13.29 | 00:00:00 | | 2007-07-20 | 3,844,100 | 13.25 | 13.25 | 12.80 | 12.86 | 00:00:00 | | 2007-07-23 | 5,136,400 | 12.91 | 13.17 | 12.80 | 13.00 | 00:00:00 | | 2007-07-24 | 7,082,700 | 12.97 | 13.00 | 12.20 | 12.43 | 00:00:00 | | 2007-07-25 | 9,037,000 | 12.69 | 12.70 | 12.04 | 12.38 | 00:00:00 | | 2007-07-26 | 7,918,600 | 12.11 | 12.11 | 11.61 | 11.97 | 00:00:00 | | 2007-07-27 | 9,646,800 | 11.90 | 12.04 | 11.50 | 11.50 | 00:00:00 | | 2007-07-30 | 8,824,600 | 11.70 | 12.03 | 11.58 | 12.00 | 00:00:00 | | 2007-07-31 | 8,260,300 | 12.11 | 12.20 | 11.80 | 11.92 | 00:00:00 | | 2007-08-01 | 7,240,700 | 11.80 | 11.89 | 11.56 | 11.82 | 00:00:00 | | 2007-08-02 | 3,818,700 | 12.00 | 12.11 | 11.85 | 12.06 | 00:00:00 | | 2007-08-03 | 8,025,000 | 12.00 | 12.11 | 11.61 | 11.80 | 00:00:00 | | 2007-08-06 | 6,456,900 | 11.81 | 11.87 | 11.41 | 11.70 | 00:00:00 | | 2007-08-07 | 8,439,100 | 11.85 | 11.85 | 11.35 | 11.48 | 00:00:00 | | 2007-08-08 | 10,620,800 | 11.67 | 11.80 | 11.55 | 11.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
