|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 9,066,700 | 9.45 | 10.24 | 9.35 | 10.20 | 00:00:00 | | 2008-07-17 | 9,535,000 | 10.30 | 10.43 | 10.06 | 10.15 | 00:00:00 | | 2008-07-18 | 7,843,700 | 10.17 | 10.54 | 10.17 | 10.32 | 00:00:00 | | 2008-07-21 | 8,008,400 | 10.50 | 10.50 | 10.20 | 10.20 | 00:00:00 | | 2008-07-22 | 7,314,000 | 10.15 | 10.31 | 10.00 | 10.31 | 00:00:00 | | 2008-07-23 | 5,264,400 | 10.32 | 10.39 | 10.11 | 10.25 | 00:00:00 | | 2008-07-24 | 9,273,800 | 10.24 | 10.29 | 10.10 | 10.12 | 00:00:00 | | 2008-07-25 | 6,539,800 | 10.04 | 10.10 | 9.81 | 9.90 | 00:00:00 | | 2008-07-28 | 3,178,700 | 10.02 | 10.07 | 9.68 | 9.69 | 00:00:00 | | 2008-07-29 | 3,887,600 | 9.80 | 10.03 | 9.71 | 10.03 | 00:00:00 | | 2008-07-30 | 6,429,800 | 10.12 | 10.29 | 10.10 | 10.28 | 00:00:00 | | 2008-07-31 | 3,813,700 | 10.22 | 10.45 | 10.01 | 10.31 | 00:00:00 | | 2008-08-01 | 3,287,100 | 10.25 | 10.31 | 10.10 | 10.18 | 00:00:00 | | 2008-08-04 | 4,585,600 | 10.22 | 10.22 | 9.71 | 9.94 | 00:00:00 | | 2008-08-05 | 6,302,200 | 10.06 | 10.34 | 10.03 | 10.34 | 00:00:00 | | 2008-08-06 | 5,920,300 | 10.40 | 10.45 | 10.17 | 10.43 | 00:00:00 | | 2008-08-07 | 3,979,700 | 10.39 | 10.42 | 10.17 | 10.18 | 00:00:00 | | 2008-08-08 | 5,588,400 | 10.02 | 10.24 | 9.96 | 9.99 | 00:00:00 | | 2008-08-11 | 5,360,000 | 10.09 | 10.14 | 9.64 | 9.65 | 00:00:00 | | 2008-08-12 | 6,112,000 | 9.65 | 9.95 | 9.65 | 9.65 | 00:00:00 | | 2008-08-13 | 11,090,600 | 9.65 | 9.83 | 9.39 | 9.45 | 00:00:00 | | 2008-08-14 | 5,081,200 | 9.56 | 9.76 | 9.54 | 9.69 | 00:00:00 | | 2008-08-15 | 3,932,100 | 9.70 | 9.79 | 9.43 | 9.60 | 00:00:00 | | 2008-08-18 | 3,672,500 | 9.58 | 9.71 | 9.39 | 9.40 | 00:00:00 | | 2008-08-19 | 3,796,400 | 9.30 | 9.46 | 9.11 | 9.35 | 00:00:00 | | 2008-08-20 | 5,003,700 | 9.50 | 9.71 | 9.45 | 9.62 | 00:00:00 | | 2008-08-21 | 5,460,700 | 9.67 | 9.74 | 9.47 | 9.64 | 00:00:00 | | 2008-08-22 | 4,042,800 | 9.65 | 9.82 | 9.58 | 9.74 | 00:00:00 | | 2008-08-25 | 3,091,100 | 9.70 | 9.74 | 9.38 | 9.39 | 00:00:00 | | 2008-08-26 | 4,225,300 | 9.33 | 9.45 | 9.21 | 9.24 | 00:00:00 | | 2008-08-27 | 3,145,800 | 9.33 | 9.51 | 9.19 | 9.45 | 00:00:00 | | 2008-08-28 | 7,856,700 | 9.59 | 9.73 | 9.57 | 9.72 | 00:00:00 | | 2008-08-29 | 6,530,000 | 9.72 | 9.75 | 9.43 | 9.53 | 00:00:00 | | 2008-09-01 | 3,847,400 | 9.60 | 9.60 | 9.26 | 9.30 | 00:00:00 | | 2008-09-02 | 5,182,400 | 9.38 | 9.62 | 9.34 | 9.38 | 00:00:00 | | 2008-09-03 | 5,500,900 | 9.45 | 9.58 | 9.33 | 9.40 | 00:00:00 | | 2008-09-04 | 6,499,500 | 9.26 | 9.46 | 9.09 | 9.09 | 00:00:00 | | 2008-09-05 | 5,147,300 | 9.05 | 9.30 | 8.81 | 9.30 | 00:00:00 | | 2008-09-08 | 7,120,600 | 9.67 | 9.73 | 9.22 | 9.27 | 00:00:00 | | 2008-09-09 | 4,292,400 | 9.19 | 9.40 | 8.99 | 9.05 | 00:00:00 | | 2008-09-10 | 6,523,200 | 9.17 | 9.23 | 8.90 | 9.21 | 00:00:00 | | 2008-09-11 | 7,234,500 | 9.08 | 9.36 | 8.87 | 9.36 | 00:00:00 | | 2008-09-12 | 7,371,900 | 9.17 | 9.38 | 9.10 | 9.28 | 00:00:00 | | 2008-09-15 | 8,430,800 | 8.75 | 9.05 | 8.56 | 8.74 | 00:00:00 | | 2008-09-16 | 10,536,600 | 8.50 | 8.91 | 8.19 | 8.82 | 00:00:00 | | 2008-09-17 | 8,856,800 | 8.69 | 8.75 | 8.19 | 8.25 | 00:00:00 | | 2008-09-18 | 15,580,400 | 8.42 | 9.19 | 8.25 | 9.02 | 00:00:00 | | 2008-09-19 | 8,916,000 | 9.60 | 9.69 | 9.35 | 9.65 | 00:00:00 | | 2008-09-22 | 5,632,600 | 9.60 | 9.65 | 9.15 | 9.15 | 00:00:00 | | 2008-09-23 | 7,244,900 | 9.10 | 9.34 | 8.89 | 9.01 | 00:00:00 | | 2008-09-24 | 4,352,700 | 9.16 | 9.24 | 8.92 | 9.00 | 00:00:00 | | 2008-09-25 | 5,354,400 | 9.15 | 9.33 | 9.08 | 9.30 | 00:00:00 | | 2008-09-26 | 4,545,100 | 9.09 | 9.35 | 9.02 | 9.35 | 00:00:00 | | 2008-09-29 | 7,920,200 | 9.07 | 9.10 | 8.28 | 8.87 | 00:00:00 | | 2008-09-30 | 9,580,000 | 8.99 | 9.52 | 8.75 | 9.52 | 00:00:00 | | 2008-10-01 | 6,285,100 | 9.38 | 9.68 | 9.11 | 9.60 | 00:00:00 | | 2008-10-02 | 5,835,600 | 9.41 | 9.56 | 8.62 | 9.01 | 00:00:00 | | 2008-10-03 | 8,940,300 | 9.22 | 9.22 | 8.34 | 8.43 | 00:00:00 | | 2008-10-06 | 7,740,900 | 7.65 | 8.07 | 6.90 | 8.07 | 00:00:00 | | 2008-10-07 | 7,667,000 | 8.08 | 8.21 | 7.55 | 7.75 | 00:00:00 | | 2008-10-08 | 12,603,800 | 7.10 | 8.28 | 6.80 | 7.60 | 00:00:00 | | 2008-10-09 | 18,331,300 | 7.91 | 8.00 | 7.00 | 7.07 | 00:00:00 | | 2008-10-10 | 19,145,600 | 6.35 | 7.00 | 6.12 | 6.80 | 00:00:00 | | 2008-10-13 | 8,299,800 | 7.31 | 8.51 | 7.17 | 8.51 | 00:00:00 | | 2008-10-14 | 13,087,600 | 8.93 | 9.08 | 8.22 | 8.70 | 00:00:00 | | 2008-10-15 | 7,424,800 | 8.13 | 8.30 | 7.00 | 7.80 | 00:00:00 | | 2008-10-16 | 9,069,700 | 7.95 | 7.95 | 6.71 | 7.24 | 00:00:00 | | 2008-10-17 | 11,350,700 | 7.20 | 7.32 | 6.85 | 6.85 | 00:00:00 | | 2008-10-20 | 9,568,300 | 7.09 | 7.23 | 6.86 | 7.17 | 00:00:00 | | 2008-10-21 | 9,243,600 | 6.95 | 7.18 | 6.89 | 7.01 | 00:00:00 | | 2008-10-22 | 7,744,700 | 6.79 | 6.79 | 6.20 | 6.20 | 00:00:00 | | 2008-10-23 | 15,123,800 | 6.18 | 6.25 | 5.55 | 5.60 | 00:00:00 | | 2008-10-24 | 10,782,200 | 5.19 | 5.27 | 4.82 | 5.11 | 00:00:00 | | 2008-10-27 | 20,701,600 | 5.00 | 5.24 | 4.88 | 5.04 | 00:00:00 | | 2008-10-28 | 13,021,800 | 5.32 | 5.65 | 5.18 | 5.60 | 00:00:00 | | 2008-10-29 | 14,036,800 | 5.75 | 6.50 | 5.64 | 6.27 | 00:00:00 | | 2008-10-30 | 14,859,400 | 6.65 | 7.02 | 6.60 | 6.99 | 00:00:00 | | 2008-10-31 | 10,203,100 | 6.75 | 7.28 | 6.43 | 7.20 | 00:00:00 | | 2008-11-03 | 17,545,800 | 8.15 | 8.28 | 7.71 | 8.23 | 00:00:00 | | 2008-11-04 | 24,740,800 | 8.35 | 9.16 | 8.28 | 8.77 | 00:00:00 | | 2008-11-05 | 18,662,000 | 8.68 | 8.69 | 7.74 | 7.89 | 00:00:00 | | 2008-11-06 | 9,236,700 | 7.65 | 7.84 | 7.41 | 7.54 | 00:00:00 | | 2008-11-07 | 11,659,900 | 7.65 | 8.23 | 7.65 | 8.00 | 00:00:00 | | 2008-11-10 | 7,460,900 | 8.41 | 8.59 | 8.08 | 8.37 | 00:00:00 | | 2008-11-11 | 7,538,800 | 8.05 | 8.40 | 7.92 | 8.28 | 00:00:00 | | 2008-11-12 | 8,912,800 | 8.17 | 8.17 | 7.50 | 7.50 | 00:00:00 | | 2008-11-13 | 8,131,500 | 7.45 | 8.38 | 7.42 | 8.37 | 00:00:00 | | 2008-11-14 | 5,629,900 | 8.46 | 8.53 | 8.02 | 8.08 | 00:00:00 | | 2008-11-17 | 8,286,000 | 7.88 | 8.14 | 7.81 | 7.95 | 00:00:00 | | 2008-11-18 | 6,946,900 | 7.75 | 7.98 | 7.35 | 7.45 | 00:00:00 | | 2008-11-19 | 7,713,300 | 7.45 | 7.69 | 7.11 | 7.11 | 00:00:00 | | 2008-11-21 | 7,923,500 | 6.85 | 6.99 | 6.44 | 6.50 | 00:00:00 | | 2008-11-24 | 10,067,700 | 7.01 | 7.40 | 6.92 | 7.30 | 00:00:00 | | 2008-11-25 | 8,097,700 | 7.25 | 7.75 | 7.20 | 7.60 | 00:00:00 | | 2008-11-26 | 7,742,100 | 7.56 | 8.46 | 7.48 | 8.30 | 00:00:00 | | 2008-11-27 | 3,568,000 | 8.25 | 8.40 | 8.19 | 8.22 | 00:00:00 | | 2008-11-28 | 5,686,300 | 8.20 | 8.45 | 8.07 | 8.25 | 00:00:00 | | 2008-12-01 | 5,168,700 | 7.86 | 8.04 | 7.80 | 8.03 | 00:00:00 | | 2008-12-02 | 6,699,900 | 8.09 | 8.37 | 8.05 | 8.30 | 00:00:00 | | 2008-12-03 | 5,888,300 | 8.20 | 8.35 | 8.03 | 8.30 | 00:00:00 | | 2008-12-04 | 5,846,400 | 8.35 | 8.68 | 8.30 | 8.39 | 00:00:00 | | 2008-12-05 | 7,590,800 | 8.20 | 8.63 | 8.02 | 8.60 | 00:00:00 | | 2008-12-08 | 12,138,400 | 8.96 | 9.10 | 8.86 | 9.09 | 00:00:00 | | 2008-12-09 | 7,108,500 | 9.10 | 9.10 | 8.86 | 9.00 | 00:00:00 | | 2008-12-10 | 6,964,700 | 9.15 | 9.26 | 8.81 | 8.99 | 00:00:00 | | 2008-12-11 | 5,892,100 | 8.99 | 9.04 | 8.73 | 8.74 | 00:00:00 | | 2008-12-12 | 4,091,100 | 8.44 | 9.00 | 8.38 | 9.00 | 00:00:00 | | 2008-12-15 | 4,136,700 | 8.95 | 9.04 | 8.37 | 8.45 | 00:00:00 | | 2008-12-16 | 4,540,000 | 8.70 | 8.93 | 8.60 | 8.93 | 00:00:00 | | 2008-12-17 | 10,749,800 | 8.92 | 9.00 | 8.63 | 9.00 | 00:00:00 | | 2008-12-18 | 5,207,200 | 9.00 | 9.04 | 8.56 | 8.77 | 00:00:00 | | 2008-12-19 | 6,514,000 | 8.69 | 8.84 | 8.45 | 8.61 | 00:00:00 | | 2008-12-22 | 4,262,000 | 8.70 | 8.71 | 8.21 | 8.39 | 00:00:00 | | 2008-12-23 | 3,856,800 | 8.40 | 8.48 | 7.91 | 8.05 | 00:00:00 | | 2008-12-26 | 3,024,500 | 8.20 | 8.20 | 7.73 | 7.99 | 00:00:00 | | 2008-12-29 | 5,077,400 | 8.01 | 8.15 | 7.76 | 7.92 | 00:00:00 | | 2008-12-30 | 6,981,300 | 8.00 | 8.13 | 7.90 | 8.01 | 00:00:00 | | 2009-01-02 | 4,759,600 | 8.10 | 8.64 | 7.95 | 8.62 | 00:00:00 | | 2009-01-05 | 8,340,900 | 8.55 | 8.70 | 8.46 | 8.58 | 00:00:00 | | 2009-01-06 | 9,027,100 | 8.60 | 8.91 | 8.57 | 8.85 | 00:00:00 | | 2009-01-07 | 7,104,000 | 8.69 | 8.78 | 8.37 | 8.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
