|
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 | 2008-01-23 | 9,297,900 | 9.75 | 9.75 | 9.41 | 9.60 | 00:00:00 | 2008-01-24 | 12,556,900 | 9.99 | 10.48 | 9.90 | 10.25 | 00:00:00 | 2008-01-25 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2008-01-28 | 16,572,100 | 10.01 | 10.32 | 9.92 | 10.30 | 00:00:00 | 2008-01-29 | 7,728,100 | 10.44 | 10.49 | 10.16 | 10.49 | 00:00:00 | 2008-01-30 | 8,140,900 | 10.35 | 10.43 | 10.05 | 10.41 | 00:00:00 | 2008-01-31 | 5,332,500 | 10.15 | 10.23 | 9.85 | 10.13 | 00:00:00 | 2008-02-01 | 18,827,800 | 9.96 | 10.25 | 9.75 | 9.80 | 00:00:00 | 2008-02-04 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2008-02-05 | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 00:00:00 | 2008-02-06 | 7,431,500 | 9.50 | 9.60 | 9.27 | 9.42 | 00:00:00 | 2008-02-07 | 11,282,100 | 9.32 | 9.55 | 9.09 | 9.30 | 00:00:00 | 2008-02-08 | 7,402,400 | 9.27 | 9.45 | 9.22 | 9.25 | 00:00:00 | 2008-02-11 | 9,619,800 | 9.39 | 9.71 | 9.37 | 9.60 | 00:00:00 | 2008-02-12 | 12,178,400 | 9.82 | 10.25 | 9.82 | 10.03 | 00:00:00 | 2008-02-13 | 15,115,400 | 10.10 | 10.41 | 10.10 | 10.31 | 00:00:00 | 2008-02-14 | 7,360,400 | 10.47 | 10.54 | 9.95 | 10.00 | 00:00:00 | 2008-02-15 | 5,505,300 | 9.96 | 10.20 | 9.85 | 10.20 | 00:00:00 | 2008-02-18 | 7,960,000 | 10.40 | 10.47 | 10.23 | 10.45 | 00:00:00 | 2008-02-19 | 7,891,900 | 10.53 | 10.55 | 10.12 | 10.20 | 00:00:00 | 2008-02-20 | 4,596,900 | 10.02 | 10.45 | 10.01 | 10.45 | 00:00:00 | 2008-02-21 | 6,328,100 | 10.59 | 10.66 | 10.34 | 10.42 | 00:00:00 | 2008-02-22 | 7,878,100 | 10.31 | 10.61 | 10.29 | 10.61 | 00:00:00 | 2008-02-25 | 6,841,100 | 10.44 | 10.84 | 10.37 | 10.84 | 00:00:00 | 2008-02-26 | 10,130,900 | 10.69 | 11.13 | 10.65 | 11.13 | 00:00:00 | 2008-02-27 | 16,521,900 | 10.97 | 11.54 | 10.91 | 11.43 | 00:00:00 | 2008-02-28 | 7,071,700 | 11.33 | 11.45 | 11.11 | 11.19 | 00:00:00 | 2008-02-29 | 5,355,700 | 11.02 | 11.04 | 10.66 | 10.75 | 00:00:00 | 2008-03-03 | 7,417,600 | 10.80 | 10.98 | 10.62 | 10.93 | 00:00:00 | 2008-03-04 | 7,466,200 | 10.85 | 10.89 | 10.53 | 10.78 | 00:00:00 | 2008-03-05 | 7,004,900 | 10.85 | 11.29 | 10.85 | 11.27 | 00:00:00 | 2008-03-06 | 7,995,600 | 11.20 | 11.26 | 10.94 | 10.94 | 00:00:00 | 2008-03-07 | 5,543,800 | 10.76 | 10.90 | 10.52 | 10.55 | 00:00:00 | 2008-03-10 | 4,806,800 | 10.58 | 10.62 | 10.31 | 10.35 | 00:00:00 | 2008-03-11 | 5,487,000 | 10.55 | 10.80 | 10.41 | 10.80 | 00:00:00 | 2008-03-12 | 6,148,200 | 10.80 | 10.91 | 10.52 | 10.55 | 00:00:00 | 2008-03-13 | 6,388,900 | 10.40 | 10.70 | 10.24 | 10.69 | 00:00:00 | 2008-03-14 | 5,958,300 | 10.71 | 10.85 | 10.27 | 10.47 | 00:00:00 | 2008-03-17 | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 00:00:00 | 2008-03-18 | 18,638,100 | 10.24 | 10.52 | 10.23 | 10.50 | 00:00:00 | 2008-03-19 | 7,548,900 | 10.50 | 10.70 | 10.01 | 10.07 | 00:00:00 | 2008-03-20 | 5,186,700 | 10.00 | 10.27 | 9.93 | 10.20 | 00:00:00 | 2008-03-21 | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 00:00:00 | 2008-03-24 | 4,197,700 | 10.30 | 10.38 | 10.02 | 10.05 | 00:00:00 | 2008-03-25 | 5,672,900 | 10.29 | 10.45 | 10.21 | 10.41 | 00:00:00 | 2008-03-26 | 4,931,400 | 10.28 | 10.50 | 10.20 | 10.47 | 00:00:00 | 2008-03-27 | 5,466,900 | 10.52 | 10.55 | 10.11 | 10.11 | 00:00:00 | 2008-03-28 | 5,766,700 | 10.01 | 10.22 | 9.90 | 10.05 | 00:00:00 | 2008-03-31 | 6,002,800 | 10.07 | 10.30 | 9.90 | 10.30 | 00:00:00 | 2008-04-01 | 9,071,600 | 10.37 | 10.66 | 10.32 | 10.64 | 00:00:00 | 2008-04-02 | 6,746,300 | 10.69 | 10.90 | 10.60 | 10.70 | 00:00:00 | 2008-04-03 | 5,006,600 | 10.60 | 10.89 | 10.53 | 10.84 | 00:00:00 | 2008-04-04 | 4,810,100 | 10.85 | 10.87 | 10.60 | 10.72 | 00:00:00 | 2008-04-07 | 4,318,400 | 10.80 | 10.92 | 10.75 | 10.75 | 00:00:00 | 2008-04-08 | 5,010,600 | 10.71 | 10.98 | 10.66 | 10.95 | 00:00:00 | 2008-04-09 | 3,169,000 | 10.82 | 10.94 | 10.56 | 10.75 | 00:00:00 | 2008-04-10 | 4,407,100 | 10.77 | 10.78 | 10.58 | 10.61 | 00:00:00 | 2008-04-11 | 4,552,900 | 10.54 | 10.55 | 10.38 | 10.41 | 00:00:00 | 2008-04-14 | 4,230,400 | 10.32 | 10.40 | 10.15 | 10.23 | 00:00:00 | 2008-04-15 | 2,356,500 | 10.33 | 10.38 | 10.24 | 10.26 | 00:00:00 | 2008-04-16 | 8,431,500 | 10.44 | 10.82 | 10.41 | 10.78 | 00:00:00 | 2008-04-17 | 8,008,900 | 10.73 | 11.09 | 10.66 | 11.03 | 00:00:00 | 2008-04-18 | 5,190,600 | 11.15 | 11.36 | 11.07 | 11.29 | 00:00:00 | 2008-04-22 | 6,429,800 | 11.36 | 11.39 | 11.03 | 11.06 | 00:00:00 | 2008-04-23 | 3,029,400 | 11.08 | 11.17 | 10.85 | 10.90 | 00:00:00 | 2008-04-24 | 5,179,300 | 10.88 | 11.06 | 10.84 | 10.88 | 00:00:00 | 2008-04-25 | 5,943,600 | 10.97 | 11.10 | 10.85 | 11.10 | 00:00:00 | 2008-04-28 | 5,122,900 | 11.16 | 11.37 | 11.15 | 11.24 | 00:00:00 | 2008-04-29 | 3,643,400 | 11.21 | 11.28 | 10.92 | 11.01 | 00:00:00 | 2008-04-30 | 10,504,700 | 10.05 | 11.14 | 10.00 | 10.95 | 00:00:00 | 2008-05-02 | 13,061,300 | 11.50 | 11.90 | 11.06 | 11.31 | 00:00:00 | 2008-05-05 | 6,551,700 | 11.40 | 11.48 | 11.15 | 11.40 | 00:00:00 | 2008-05-06 | 7,897,600 | 11.34 | 11.34 | 11.01 | 11.11 | 00:00:00 | 2008-05-07 | 8,583,200 | 11.19 | 11.27 | 10.87 | 10.92 | 00:00:00 | 2008-05-08 | 6,833,100 | 11.01 | 11.17 | 10.81 | 11.01 | 00:00:00 | 2008-05-09 | 3,957,400 | 10.82 | 11.00 | 10.77 | 10.95 | 00:00:00 | 2008-05-12 | 4,054,200 | 11.00 | 11.09 | 10.82 | 11.01 | 00:00:00 | 2008-05-13 | 7,616,000 | 11.09 | 11.09 | 10.65 | 10.79 | 00:00:00 | 2008-05-14 | 8,508,300 | 10.80 | 10.89 | 10.68 | 10.70 | 00:00:00 | 2008-05-15 | 5,654,800 | 10.79 | 11.00 | 10.67 | 11.00 | 00:00:00 | 2008-05-16 | 11,732,200 | 11.10 | 11.13 | 10.88 | 10.91 | 00:00:00 | 2008-05-19 | 12,196,800 | 10.99 | 11.10 | 10.91 | 10.98 | 00:00:00 | 2008-05-20 | 11,066,400 | 10.87 | 10.87 | 10.68 | 10.77 | 00:00:00 | 2008-05-21 | 17,272,800 | 10.79 | 10.79 | 10.57 | 10.65 | 00:00:00 | 2008-05-23 | 6,300,200 | 10.55 | 10.68 | 10.41 | 10.50 | 00:00:00 | 2008-05-26 | 6,535,000 | 10.55 | 10.64 | 10.53 | 10.60 | 00:00:00 | 2008-05-27 | 14,187,300 | 10.57 | 10.97 | 10.52 | 10.97 | 00:00:00 | 2008-05-28 | 10,063,400 | 11.03 | 11.39 | 11.00 | 11.32 | 00:00:00 | 2008-05-29 | 12,179,200 | 11.35 | 11.61 | 11.12 | 11.23 | 00:00:00 | 2008-05-30 | 29,916,100 | 11.30 | 11.75 | 11.26 | 11.75 | 00:00:00 | 2008-06-02 | 8,396,100 | 11.52 | 11.59 | 11.14 | 11.19 | 00:00:00 | 2008-06-03 | 6,009,200 | 11.24 | 11.27 | 10.93 | 10.98 | 00:00:00 | 2008-06-04 | 9,408,300 | 10.93 | 11.19 | 10.88 | 11.03 | 00:00:00 | 2008-06-05 | 6,851,300 | 11.15 | 11.50 | 11.06 | 11.50 | 00:00:00 | 2008-06-06 | 7,794,200 | 11.44 | 11.44 | 10.98 | 11.10 | 00:00:00 | 2008-06-10 | 10,292,800 | 10.74 | 10.75 | 10.50 | 10.54 | 00:00:00 | 2008-06-11 | 6,380,700 | 10.59 | 10.67 | 10.47 | 10.47 | 00:00:00 | 2008-06-12 | 11,869,800 | 10.80 | 11.00 | 10.56 | 10.85 | 00:00:00 | 2008-06-13 | 5,782,500 | 11.08 | 11.09 | 10.89 | 10.89 | 00:00:00 | 2008-06-16 | 4,844,700 | 10.98 | 11.08 | 10.77 | 11.08 | 00:00:00 | 2008-06-17 | 7,358,200 | 11.36 | 11.48 | 11.16 | 11.35 | 00:00:00 | 2008-06-18 | 9,621,400 | 11.25 | 11.32 | 10.90 | 10.93 | 00:00:00 | 2008-06-19 | 9,995,400 | 10.93 | 11.07 | 10.82 | 10.95 | 00:00:00 | 2008-06-20 | 8,435,500 | 10.89 | 10.99 | 10.50 | 10.56 | 00:00:00 | 2008-06-23 | 8,679,200 | 10.70 | 10.79 | 10.52 | 10.52 | 00:00:00 | 2008-06-24 | 8,466,900 | 10.49 | 10.55 | 10.16 | 10.16 | 00:00:00 | 2008-06-25 | 7,096,100 | 10.32 | 10.68 | 10.27 | 10.40 | 00:00:00 | 2008-06-26 | 9,734,200 | 10.25 | 10.34 | 9.89 | 9.90 | 00:00:00 | 2008-06-27 | 7,737,700 | 10.00 | 10.13 | 9.95 | 10.02 | 00:00:00 | 2008-06-30 | 10,595,700 | 10.12 | 10.30 | 9.97 | 10.17 | 00:00:00 | 2008-07-01 | 6,126,800 | 10.00 | 10.13 | 9.85 | 9.92 | 00:00:00 | 2008-07-02 | 8,578,300 | 10.00 | 10.05 | 9.81 | 9.81 | 00:00:00 | 2008-07-03 | 6,478,400 | 9.83 | 9.94 | 9.46 | 9.55 | 00:00:00 | 2008-07-04 | 4,499,300 | 9.53 | 9.81 | 9.45 | 9.52 | 00:00:00 | 2008-07-07 | 7,151,100 | 9.75 | 9.78 | 9.39 | 9.50 | 00:00:00 | 2008-07-08 | 6,973,700 | 9.50 | 9.58 | 9.27 | 9.55 | 00:00:00 | 2008-07-10 | 8,665,200 | 9.39 | 9.58 | 9.16 | 9.50 | 00:00:00 | 2008-07-11 | 4,692,200 | 9.44 | 9.56 | 9.35 | 9.38 | 00:00:00 | 2008-07-14 | 4,994,300 | 9.56 | 9.62 | 9.38 | 9.40 | 00:00:00 | 2008-07-15 | 7,825,900 | 9.20 | 9.49 | 9.06 | 9.30 | 00:00:00 | 2008-07-16 | 9,066,700 | 9.45 | 10.24 | 9.35 | 10.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|