|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 10,620,800 | 11.67 | 11.80 | 11.55 | 11.63 | 00:00:00 | 2007-08-09 | 6,488,000 | 11.41 | 11.51 | 11.20 | 11.27 | 00:00:00 | 2007-08-10 | 10,332,100 | 11.07 | 11.43 | 10.95 | 11.43 | 00:00:00 | 2007-08-13 | 3,587,900 | 11.57 | 11.58 | 11.15 | 11.20 | 00:00:00 | 2007-08-14 | 9,153,300 | 11.32 | 11.36 | 10.85 | 11.14 | 00:00:00 | 2007-08-15 | 12,574,100 | 11.01 | 11.13 | 10.55 | 10.65 | 00:00:00 | 2007-08-16 | 14,342,400 | 10.16 | 10.24 | 9.77 | 10.13 | 00:00:00 | 2007-08-17 | 13,627,100 | 10.54 | 10.67 | 10.00 | 10.49 | 00:00:00 | 2007-08-20 | 9,105,900 | 10.65 | 11.00 | 10.65 | 10.86 | 00:00:00 | 2007-08-21 | 7,444,900 | 10.90 | 11.11 | 10.75 | 11.09 | 00:00:00 | 2007-08-22 | 6,267,600 | 11.14 | 11.50 | 11.14 | 11.50 | 00:00:00 | 2007-08-23 | 5,085,800 | 11.49 | 11.63 | 11.26 | 11.55 | 00:00:00 | 2007-08-24 | 8,271,300 | 11.47 | 11.72 | 11.31 | 11.60 | 00:00:00 | 2007-08-27 | 2,648,000 | 11.46 | 11.70 | 11.43 | 11.70 | 00:00:00 | 2007-08-28 | 3,874,800 | 11.50 | 11.54 | 11.20 | 11.28 | 00:00:00 | 2007-08-29 | 4,845,500 | 11.38 | 11.48 | 11.28 | 11.42 | 00:00:00 | 2007-08-30 | 4,706,100 | 11.37 | 11.56 | 11.16 | 11.34 | 00:00:00 | 2007-08-31 | 8,103,800 | 11.52 | 12.00 | 11.50 | 11.80 | 00:00:00 | 2007-09-03 | 1,196,600 | 11.83 | 11.88 | 11.75 | 11.80 | 00:00:00 | 2007-09-04 | 3,158,100 | 11.80 | 11.90 | 11.60 | 11.67 | 00:00:00 | 2007-09-05 | 3,250,500 | 11.62 | 11.62 | 11.32 | 11.35 | 00:00:00 | 2007-09-06 | 3,429,000 | 11.42 | 11.50 | 11.26 | 11.28 | 00:00:00 | 2007-09-07 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | 2007-09-10 | 4,479,100 | 11.10 | 11.19 | 10.82 | 10.89 | 00:00:00 | 2007-09-11 | 5,757,200 | 11.15 | 11.15 | 10.67 | 10.99 | 00:00:00 | 2007-09-12 | 8,250,900 | 11.00 | 11.10 | 10.91 | 10.99 | 00:00:00 | 2007-09-13 | 5,673,700 | 11.03 | 11.35 | 11.03 | 11.25 | 00:00:00 | 2007-09-14 | 9,545,500 | 11.16 | 11.39 | 11.07 | 11.23 | 00:00:00 | 2007-09-17 | 4,231,300 | 11.19 | 11.33 | 10.96 | 10.96 | 00:00:00 | 2007-09-18 | 10,791,800 | 11.09 | 11.53 | 11.00 | 11.48 | 00:00:00 | 2007-09-19 | 10,378,300 | 11.70 | 11.79 | 11.34 | 11.55 | 00:00:00 | 2007-09-20 | 6,069,400 | 11.52 | 11.72 | 11.45 | 11.52 | 00:00:00 | 2007-09-21 | 8,162,500 | 11.65 | 11.71 | 11.50 | 11.58 | 00:00:00 | 2007-09-24 | 13,543,300 | 11.67 | 11.75 | 11.61 | 11.67 | 00:00:00 | 2007-09-25 | 5,095,600 | 11.61 | 11.76 | 11.54 | 11.75 | 00:00:00 | 2007-09-26 | 9,085,500 | 11.85 | 12.34 | 11.85 | 12.25 | 00:00:00 | 2007-09-27 | 9,363,300 | 12.34 | 12.75 | 12.33 | 12.75 | 00:00:00 | 2007-09-28 | 9,046,900 | 12.60 | 12.79 | 12.51 | 12.65 | 00:00:00 | 2007-10-01 | 5,538,600 | 12.73 | 13.00 | 12.57 | 12.95 | 00:00:00 | 2007-10-02 | 4,123,400 | 12.85 | 13.16 | 12.75 | 13.08 | 00:00:00 | 2007-10-03 | 7,083,800 | 13.05 | 13.05 | 12.41 | 12.61 | 00:00:00 | 2007-10-04 | 5,514,400 | 12.59 | 12.85 | 12.40 | 12.83 | 00:00:00 | 2007-10-05 | 7,159,800 | 13.07 | 13.38 | 12.92 | 13.38 | 00:00:00 | 2007-10-08 | 3,445,300 | 13.32 | 13.59 | 13.26 | 13.59 | 00:00:00 | 2007-10-09 | 6,934,100 | 13.68 | 13.94 | 13.52 | 13.85 | 00:00:00 | 2007-10-10 | 6,675,500 | 13.80 | 13.82 | 13.45 | 13.70 | 00:00:00 | 2007-10-11 | 12,009,400 | 13.66 | 13.81 | 12.84 | 13.25 | 00:00:00 | 2007-10-12 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | 2007-10-15 | 8,491,700 | 13.49 | 13.50 | 12.78 | 12.97 | 00:00:00 | 2007-10-16 | 5,456,300 | 12.77 | 12.82 | 12.53 | 12.55 | 00:00:00 | 2007-10-17 | 7,664,200 | 12.77 | 13.00 | 12.54 | 13.00 | 00:00:00 | 2007-10-18 | 4,264,200 | 12.75 | 12.99 | 12.58 | 12.98 | 00:00:00 | 2007-10-19 | 4,979,300 | 13.00 | 13.05 | 12.30 | 12.44 | 00:00:00 | 2007-10-22 | 6,014,500 | 12.29 | 12.58 | 12.04 | 12.38 | 00:00:00 | 2007-10-23 | 7,552,200 | 12.56 | 12.88 | 12.50 | 12.80 | 00:00:00 | 2007-10-24 | 4,690,600 | 12.70 | 12.88 | 12.35 | 12.60 | 00:00:00 | 2007-10-25 | 7,782,400 | 12.73 | 12.76 | 12.25 | 12.64 | 00:00:00 | 2007-10-26 | 7,679,600 | 12.77 | 13.14 | 12.60 | 13.14 | 00:00:00 | 2007-10-29 | 10,130,000 | 13.25 | 13.31 | 12.96 | 13.04 | 00:00:00 | 2007-10-30 | 7,740,300 | 12.99 | 13.07 | 12.50 | 12.80 | 00:00:00 | 2007-10-31 | 7,903,200 | 13.02 | 13.15 | 12.72 | 13.15 | 00:00:00 | 2007-11-01 | 8,918,300 | 12.84 | 12.89 | 12.62 | 12.62 | 00:00:00 | 2007-11-02 | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 00:00:00 | 2007-11-05 | 6,647,600 | 12.51 | 12.54 | 12.29 | 12.38 | 00:00:00 | 2007-11-06 | 11,059,900 | 12.65 | 12.68 | 12.41 | 12.43 | 00:00:00 | 2007-11-07 | 7,410,500 | 12.50 | 12.50 | 12.16 | 12.16 | 00:00:00 | 2007-11-08 | 9,755,200 | 12.30 | 12.31 | 11.56 | 11.76 | 00:00:00 | 2007-11-09 | 16,208,300 | 11.85 | 12.15 | 11.51 | 12.05 | 00:00:00 | 2007-11-12 | 9,716,500 | 11.90 | 11.98 | 11.61 | 11.78 | 00:00:00 | 2007-11-13 | 11,743,900 | 11.85 | 12.08 | 11.72 | 12.01 | 00:00:00 | 2007-11-14 | 14,922,700 | 12.00 | 12.26 | 11.97 | 12.10 | 00:00:00 | 2007-11-15 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | 2007-11-16 | 6,016,400 | 11.99 | 12.40 | 11.90 | 12.40 | 00:00:00 | 2007-11-19 | 4,463,100 | 12.30 | 12.37 | 11.80 | 11.80 | 00:00:00 | 2007-11-20 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | 2007-11-21 | 5,299,600 | 11.61 | 11.68 | 11.13 | 11.28 | 00:00:00 | 2007-11-22 | 3,729,300 | 11.39 | 11.42 | 11.14 | 11.14 | 00:00:00 | 2007-11-23 | 8,323,500 | 11.30 | 11.37 | 11.21 | 11.27 | 00:00:00 | 2007-11-26 | 6,334,900 | 11.34 | 11.45 | 11.13 | 11.25 | 00:00:00 | 2007-11-27 | 8,837,800 | 11.14 | 11.62 | 11.08 | 11.60 | 00:00:00 | 2007-11-28 | 9,505,400 | 11.72 | 12.30 | 11.70 | 12.30 | 00:00:00 | 2007-11-29 | 8,796,300 | 12.22 | 12.54 | 12.12 | 12.35 | 00:00:00 | 2007-11-30 | 24,309,800 | 12.60 | 13.00 | 12.53 | 13.00 | 00:00:00 | 2007-12-03 | 7,126,200 | 13.10 | 13.22 | 12.93 | 13.05 | 00:00:00 | 2007-12-04 | 6,839,100 | 12.93 | 13.18 | 12.60 | 13.05 | 00:00:00 | 2007-12-05 | 6,260,700 | 13.19 | 13.20 | 12.91 | 13.13 | 00:00:00 | 2007-12-06 | 7,044,100 | 13.19 | 13.19 | 12.90 | 13.17 | 00:00:00 | 2007-12-07 | 9,163,600 | 13.17 | 13.29 | 13.00 | 13.20 | 00:00:00 | 2007-12-10 | 4,881,400 | 13.13 | 13.30 | 13.06 | 13.10 | 00:00:00 | 2007-12-11 | 7,853,300 | 13.11 | 13.32 | 12.62 | 12.80 | 00:00:00 | 2007-12-12 | 12,558,500 | 12.97 | 13.15 | 12.70 | 12.70 | 00:00:00 | 2007-12-13 | 6,846,700 | 12.50 | 12.54 | 12.18 | 12.30 | 00:00:00 | 2007-12-14 | 5,170,400 | 12.38 | 12.46 | 11.96 | 12.12 | 00:00:00 | 2007-12-17 | 6,863,300 | 12.05 | 12.36 | 11.55 | 11.59 | 00:00:00 | 2007-12-18 | 9,204,700 | 11.92 | 12.11 | 11.48 | 12.05 | 00:00:00 | 2007-12-19 | 6,481,900 | 12.14 | 12.24 | 11.97 | 12.23 | 00:00:00 | 2007-12-20 | 6,003,200 | 12.29 | 12.36 | 11.96 | 12.10 | 00:00:00 | 2007-12-21 | 3,581,000 | 12.29 | 12.32 | 12.07 | 12.08 | 00:00:00 | 2007-12-24 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | 2007-12-25 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | 2007-12-26 | 5,061,800 | 12.25 | 12.38 | 12.10 | 12.36 | 00:00:00 | 2007-12-27 | 5,516,100 | 12.36 | 12.36 | 12.07 | 12.10 | 00:00:00 | 2007-12-28 | 7,327,200 | 12.11 | 12.20 | 11.75 | 11.75 | 00:00:00 | 2007-12-31 | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 00:00:00 | 2008-01-01 | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 00:00:00 | 2008-01-02 | 6,029,800 | 11.76 | 11.90 | 11.21 | 11.30 | 00:00:00 | 2008-01-03 | 7,017,300 | 11.26 | 11.47 | 11.06 | 11.15 | 00:00:00 | 2008-01-04 | 8,017,500 | 11.30 | 11.35 | 10.80 | 11.10 | 00:00:00 | 2008-01-07 | 5,380,600 | 11.15 | 11.28 | 10.90 | 11.10 | 00:00:00 | 2008-01-08 | 6,351,900 | 11.30 | 11.39 | 11.10 | 11.20 | 00:00:00 | 2008-01-09 | 8,198,800 | 11.11 | 11.12 | 10.82 | 11.10 | 00:00:00 | 2008-01-10 | 9,268,700 | 11.13 | 11.35 | 11.08 | 11.29 | 00:00:00 | 2008-01-11 | 13,363,100 | 11.10 | 11.34 | 10.95 | 10.95 | 00:00:00 | 2008-01-14 | 7,495,900 | 11.02 | 11.12 | 10.92 | 11.03 | 00:00:00 | 2008-01-15 | 4,750,800 | 10.84 | 10.94 | 10.56 | 10.60 | 00:00:00 | 2008-01-16 | 8,182,800 | 10.37 | 10.53 | 10.14 | 10.48 | 00:00:00 | 2008-01-17 | 8,660,900 | 10.47 | 10.63 | 10.03 | 10.27 | 00:00:00 | 2008-01-18 | 9,867,500 | 10.39 | 10.43 | 9.88 | 10.09 | 00:00:00 | 2008-01-21 | 8,905,500 | 9.67 | 9.77 | 9.52 | 9.73 | 00:00:00 | 2008-01-22 | 9,595,900 | 9.60 | 10.20 | 9.60 | 9.81 | 00:00:00 | 2008-01-23 | 9,297,900 | 9.75 | 9.75 | 9.41 | 9.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|