|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-07 | 7,104,000 | 8.69 | 8.78 | 8.37 | 8.43 | 00:00:00 | | 2009-01-08 | 4,896,700 | 8.43 | 8.54 | 8.31 | 8.52 | 00:00:00 | | 2009-01-09 | 5,143,800 | 8.53 | 8.60 | 8.16 | 8.52 | 00:00:00 | | 2009-01-12 | 6,380,900 | 8.43 | 8.50 | 8.14 | 8.26 | 00:00:00 | | 2009-01-13 | 10,807,500 | 8.20 | 8.32 | 7.91 | 8.00 | 00:00:00 | | 2009-01-14 | 14,240,400 | 7.97 | 7.98 | 7.29 | 7.48 | 00:00:00 | | 2009-01-15 | 10,875,000 | 7.53 | 7.72 | 7.01 | 7.64 | 00:00:00 | | 2009-01-16 | 10,509,200 | 7.80 | 7.85 | 7.26 | 7.39 | 00:00:00 | | 2009-01-19 | 6,546,900 | 7.50 | 7.54 | 7.36 | 7.45 | 00:00:00 | | 2009-01-20 | 8,874,400 | 7.42 | 7.58 | 7.01 | 7.04 | 00:00:00 | | 2009-01-21 | 12,819,700 | 7.11 | 7.30 | 7.02 | 7.30 | 00:00:00 | | 2009-01-22 | 10,007,700 | 7.42 | 7.43 | 7.01 | 7.12 | 00:00:00 | | 2009-01-23 | 4,714,300 | 7.02 | 7.36 | 6.85 | 7.29 | 00:00:00 | | 2009-01-26 | 9,318,200 | 7.30 | 7.49 | 7.20 | 7.23 | 00:00:00 | | 2009-01-27 | 7,029,100 | 7.26 | 7.39 | 7.12 | 7.13 | 00:00:00 | | 2009-01-28 | 10,096,700 | 7.38 | 7.57 | 7.31 | 7.55 | 00:00:00 | | 2009-01-29 | 3,845,200 | 7.45 | 7.53 | 7.30 | 7.36 | 00:00:00 | | 2009-01-30 | 4,307,100 | 7.26 | 7.44 | 7.21 | 7.32 | 00:00:00 | | 2009-02-02 | 4,734,000 | 7.19 | 7.31 | 7.10 | 7.10 | 00:00:00 | | 2009-02-03 | 6,237,800 | 7.16 | 7.18 | 7.09 | 7.13 | 00:00:00 | | 2009-02-04 | 6,827,400 | 7.30 | 7.45 | 7.16 | 7.24 | 00:00:00 | | 2009-02-05 | 6,333,200 | 7.17 | 7.64 | 7.16 | 7.50 | 00:00:00 | | 2009-02-06 | 10,753,400 | 7.63 | 8.04 | 7.60 | 8.04 | 00:00:00 | | 2009-02-09 | 4,680,500 | 7.89 | 8.02 | 7.81 | 7.87 | 00:00:00 | | 2009-02-10 | 8,174,000 | 7.90 | 8.10 | 7.51 | 7.70 | 00:00:00 | | 2009-02-11 | 4,813,300 | 7.70 | 7.88 | 7.55 | 7.62 | 00:00:00 | | 2009-02-12 | 8,042,600 | 7.50 | 7.72 | 7.47 | 7.63 | 00:00:00 | | 2009-02-13 | 3,220,600 | 7.80 | 7.88 | 7.68 | 7.83 | 00:00:00 | | 2009-02-16 | 2,243,700 | 7.76 | 7.88 | 7.62 | 7.88 | 00:00:00 | | 2009-02-17 | 5,691,200 | 7.58 | 7.60 | 7.35 | 7.39 | 00:00:00 | | 2009-02-18 | 6,305,700 | 7.43 | 7.54 | 7.27 | 7.40 | 00:00:00 | | 2009-02-19 | 5,467,400 | 7.51 | 7.54 | 7.17 | 7.17 | 00:00:00 | | 2009-02-20 | 7,594,500 | 7.09 | 7.19 | 6.92 | 7.04 | 00:00:00 | | 2009-02-25 | 5,776,100 | 6.99 | 7.15 | 6.91 | 7.04 | 00:00:00 | | 2009-02-26 | 4,971,900 | 7.20 | 7.23 | 7.05 | 7.13 | 00:00:00 | | 2009-02-27 | 7,994,200 | 6.97 | 7.09 | 6.92 | 7.07 | 00:00:00 | | 2009-03-02 | 11,647,600 | 6.83 | 6.86 | 6.53 | 6.55 | 00:00:00 | | 2009-03-03 | 10,621,600 | 6.65 | 6.69 | 6.36 | 6.50 | 00:00:00 | | 2009-03-04 | 6,501,100 | 6.69 | 6.97 | 6.65 | 6.95 | 00:00:00 | | 2009-03-05 | 8,323,700 | 6.75 | 6.91 | 6.65 | 6.90 | 00:00:00 | | 2009-03-06 | 6,763,300 | 6.90 | 7.15 | 6.84 | 6.98 | 00:00:00 | | 2009-03-09 | 5,182,700 | 6.94 | 7.07 | 6.82 | 6.82 | 00:00:00 | | 2009-03-10 | 11,691,100 | 7.00 | 7.13 | 6.67 | 7.13 | 00:00:00 | | 2009-03-11 | 12,845,500 | 7.14 | 7.21 | 6.98 | 7.18 | 00:00:00 | | 2009-03-12 | 15,878,400 | 7.18 | 7.59 | 7.08 | 7.50 | 00:00:00 | | 2009-03-13 | 7,184,500 | 7.57 | 7.65 | 7.35 | 7.46 | 00:00:00 | | 2009-03-16 | 6,127,500 | 7.48 | 7.77 | 7.45 | 7.45 | 00:00:00 | | 2009-03-17 | 7,102,800 | 7.40 | 7.74 | 7.39 | 7.64 | 00:00:00 | | 2009-03-18 | 10,133,500 | 7.63 | 8.09 | 7.60 | 7.91 | 00:00:00 | | 2009-03-19 | 14,330,300 | 8.08 | 8.08 | 7.77 | 7.90 | 00:00:00 | | 2009-03-20 | 9,651,600 | 7.90 | 7.99 | 7.70 | 7.75 | 00:00:00 | | 2009-03-23 | 11,155,600 | 8.01 | 8.59 | 7.96 | 8.47 | 00:00:00 | | 2009-03-24 | 6,909,100 | 8.32 | 8.40 | 8.08 | 8.14 | 00:00:00 | | 2009-03-25 | 6,163,800 | 8.25 | 8.39 | 7.90 | 8.10 | 00:00:00 | | 2009-03-26 | 4,995,000 | 8.20 | 8.43 | 8.15 | 8.30 | 00:00:00 | | 2009-03-27 | 4,914,400 | 8.25 | 8.39 | 8.15 | 8.26 | 00:00:00 | | 2009-03-30 | 5,043,800 | 8.10 | 8.13 | 7.93 | 7.99 | 00:00:00 | | 2009-03-31 | 7,785,700 | 8.13 | 8.15 | 7.93 | 7.97 | 00:00:00 | | 2009-04-01 | 9,284,700 | 7.89 | 8.13 | 7.85 | 8.04 | 00:00:00 | | 2009-04-02 | 13,303,200 | 8.37 | 8.65 | 8.35 | 8.45 | 00:00:00 | | 2009-04-03 | 9,655,700 | 8.47 | 8.70 | 8.36 | 8.62 | 00:00:00 | | 2009-04-06 | 7,841,900 | 8.64 | 8.78 | 8.47 | 8.75 | 00:00:00 | | 2009-04-07 | 8,465,700 | 8.65 | 8.94 | 8.59 | 8.80 | 00:00:00 | | 2009-04-08 | 5,802,500 | 8.80 | 8.95 | 8.73 | 8.81 | 00:00:00 | | 2009-04-09 | 11,181,500 | 9.00 | 9.07 | 8.94 | 8.98 | 00:00:00 | | 2009-04-13 | 6,542,300 | 8.92 | 9.03 | 8.84 | 8.95 | 00:00:00 | | 2009-04-14 | 11,197,300 | 8.87 | 8.95 | 8.53 | 8.60 | 00:00:00 | | 2009-04-15 | 7,578,000 | 8.54 | 8.62 | 8.41 | 8.57 | 00:00:00 | | 2009-04-16 | 8,152,200 | 8.62 | 8.94 | 8.60 | 8.79 | 00:00:00 | | 2009-04-17 | 7,077,000 | 8.74 | 8.94 | 8.70 | 8.84 | 00:00:00 | | 2009-04-20 | 6,563,900 | 8.52 | 8.68 | 8.48 | 8.62 | 00:00:00 | | 2009-04-22 | 5,729,900 | 8.64 | 8.69 | 8.48 | 8.49 | 00:00:00 | | 2009-04-23 | 8,730,500 | 8.54 | 8.75 | 8.43 | 8.75 | 00:00:00 | | 2009-04-24 | 7,352,800 | 8.72 | 8.89 | 8.72 | 8.85 | 00:00:00 | | 2009-04-27 | 5,566,400 | 8.75 | 8.83 | 8.55 | 8.60 | 00:00:00 | | 2009-04-28 | 7,719,000 | 8.51 | 8.87 | 8.43 | 8.80 | 00:00:00 | | 2009-04-29 | 8,632,200 | 8.85 | 9.38 | 8.81 | 9.29 | 00:00:00 | | 2009-04-30 | 8,909,600 | 9.36 | 9.48 | 9.22 | 9.38 | 00:00:00 | | 2009-05-04 | 9,200,800 | 8.75 | 9.04 | 8.62 | 9.04 | 00:00:00 | | 2009-05-05 | 12,708,600 | 9.06 | 9.19 | 8.94 | 9.12 | 00:00:00 | | 2009-05-06 | 10,409,000 | 9.23 | 9.30 | 9.03 | 9.10 | 00:00:00 | | 2009-05-07 | 13,300,500 | 9.19 | 9.19 | 8.47 | 8.52 | 00:00:00 | | 2009-05-08 | 11,881,600 | 8.70 | 8.80 | 8.33 | 8.54 | 00:00:00 | | 2009-05-11 | 6,646,000 | 8.43 | 8.48 | 8.28 | 8.40 | 00:00:00 | | 2009-05-12 | 8,537,200 | 8.50 | 8.54 | 8.18 | 8.32 | 00:00:00 | | 2009-05-13 | 6,396,800 | 8.13 | 8.17 | 7.96 | 8.03 | 00:00:00 | | 2009-05-14 | 7,180,100 | 8.01 | 8.17 | 7.95 | 8.13 | 00:00:00 | | 2009-05-15 | 6,222,100 | 8.08 | 8.13 | 7.97 | 8.12 | 00:00:00 | | 2009-05-18 | 7,820,200 | 8.19 | 8.55 | 8.18 | 8.47 | 00:00:00 | | 2009-05-19 | 8,808,900 | 8.52 | 8.60 | 8.40 | 8.45 | 00:00:00 | | 2009-05-20 | 10,444,800 | 8.40 | 8.75 | 8.40 | 8.53 | 00:00:00 | | 2009-05-21 | 5,752,500 | 8.48 | 8.56 | 8.31 | 8.48 | 00:00:00 | | 2009-05-22 | 5,853,900 | 8.59 | 8.60 | 8.33 | 8.55 | 00:00:00 | | 2009-05-25 | 4,018,400 | 8.55 | 8.65 | 8.42 | 8.50 | 00:00:00 | | 2009-05-26 | 12,003,300 | 8.42 | 8.92 | 8.41 | 8.82 | 00:00:00 | | 2009-05-27 | 8,534,000 | 8.88 | 9.07 | 8.77 | 8.84 | 00:00:00 | | 2009-05-28 | 6,768,000 | 8.89 | 8.98 | 8.81 | 8.97 | 00:00:00 | | 2009-05-29 | 9,673,700 | 9.01 | 9.04 | 8.76 | 8.97 | 00:00:00 | | 2009-06-01 | 8,263,500 | 9.02 | 9.20 | 8.99 | 9.15 | 00:00:00 | | 2009-06-02 | 9,282,900 | 9.11 | 9.16 | 8.87 | 9.07 | 00:00:00 | | 2009-06-03 | 10,825,400 | 9.02 | 9.02 | 8.61 | 8.84 | 00:00:00 | | 2009-06-04 | 7,856,300 | 8.84 | 8.94 | 8.65 | 8.88 | 00:00:00 | | 2009-06-05 | 9,061,800 | 8.77 | 9.05 | 8.66 | 8.79 | 00:00:00 | | 2009-06-08 | 6,576,000 | 8.69 | 8.90 | 8.66 | 8.82 | 00:00:00 | | 2009-06-09 | 4,618,400 | 8.88 | 8.92 | 8.66 | 8.73 | 00:00:00 | | 2009-06-10 | 7,257,200 | 8.85 | 8.89 | 8.57 | 8.70 | 00:00:00 | | 2009-06-12 | 7,955,700 | 8.77 | 8.84 | 8.62 | 8.80 | 00:00:00 | | 2009-06-15 | 7,300,700 | 8.71 | 8.75 | 8.30 | 8.54 | 00:00:00 | | 2009-06-16 | 5,375,400 | 8.59 | 8.64 | 8.40 | 8.47 | 00:00:00 | | 2009-06-17 | 10,544,100 | 8.31 | 8.44 | 8.23 | 8.44 | 00:00:00 | | 2009-06-18 | 6,811,800 | 8.42 | 8.48 | 8.28 | 8.38 | 00:00:00 | | 2009-06-19 | 7,816,000 | 8.42 | 8.57 | 8.36 | 8.51 | 00:00:00 | | 2009-06-22 | 8,452,800 | 8.40 | 8.43 | 8.29 | 8.40 | 00:00:00 | | 2009-06-23 | 13,765,800 | 8.44 | 8.45 | 8.27 | 8.42 | 00:00:00 | | 2009-06-24 | 12,457,400 | 8.42 | 8.44 | 8.25 | 8.33 | 00:00:00 | | 2009-06-25 | 9,582,700 | 8.30 | 8.62 | 8.30 | 8.58 | 00:00:00 | | 2009-06-26 | 6,137,700 | 8.57 | 8.74 | 8.52 | 8.66 | 00:00:00 | | 2009-06-29 | 7,807,400 | 8.70 | 8.82 | 8.66 | 8.75 | 00:00:00 | | 2009-06-30 | 8,403,700 | 8.75 | 8.80 | 8.53 | 8.72 | 00:00:00 | | 2009-07-01 | 12,030,700 | 8.74 | 8.89 | 8.70 | 8.83 | 00:00:00 | | 2009-07-02 | 4,389,100 | 8.72 | 8.82 | 8.67 | 8.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
