|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-02 | 4,389,100 | 8.72 | 8.82 | 8.67 | 8.75 | 00:00:00 | | 2009-07-03 | 2,504,100 | 8.78 | 8.82 | 8.67 | 8.67 | 00:00:00 | | 2009-07-06 | 5,965,500 | 8.61 | 8.77 | 8.53 | 8.77 | 00:00:00 | | 2009-07-07 | 9,483,300 | 8.77 | 8.77 | 8.60 | 8.67 | 00:00:00 | | 2009-07-08 | 8,289,500 | 8.68 | 8.71 | 8.47 | 8.55 | 00:00:00 | | 2009-07-10 | 6,266,500 | 8.54 | 8.60 | 8.36 | 8.40 | 00:00:00 | | 2009-07-13 | 6,053,600 | 8.46 | 8.52 | 8.28 | 8.42 | 00:00:00 | | 2009-07-14 | 8,500,700 | 8.48 | 8.50 | 8.26 | 8.36 | 00:00:00 | | 2009-07-15 | 10,533,700 | 8.50 | 8.79 | 8.48 | 8.69 | 00:00:00 | | 2009-07-16 | 8,793,400 | 8.68 | 8.84 | 8.55 | 8.76 | 00:00:00 | | 2009-07-17 | 5,065,200 | 8.77 | 8.83 | 8.71 | 8.77 | 00:00:00 | | 2009-07-20 | 10,891,000 | 8.80 | 9.06 | 8.80 | 9.06 | 00:00:00 | | 2009-07-21 | 8,044,200 | 9.06 | 9.14 | 8.87 | 9.05 | 00:00:00 | | 2009-07-22 | 6,430,000 | 8.95 | 9.18 | 8.91 | 9.10 | 00:00:00 | | 2009-07-23 | 18,509,500 | 9.19 | 9.55 | 9.12 | 9.47 | 00:00:00 | | 2009-07-24 | 7,939,500 | 9.43 | 9.65 | 9.39 | 9.65 | 00:00:00 | | 2009-07-27 | 7,242,900 | 9.67 | 9.74 | 9.45 | 9.57 | 00:00:00 | | 2009-07-28 | 5,282,200 | 9.48 | 9.62 | 9.40 | 9.62 | 00:00:00 | | 2009-07-29 | 5,841,700 | 9.54 | 9.56 | 9.35 | 9.52 | 00:00:00 | | 2009-07-30 | 6,614,000 | 9.59 | 9.71 | 9.57 | 9.58 | 00:00:00 | | 2009-07-31 | 7,103,800 | 9.52 | 9.67 | 9.42 | 9.57 | 00:00:00 | | 2009-08-03 | 4,530,500 | 9.63 | 9.70 | 9.58 | 9.61 | 00:00:00 | | 2009-08-04 | 5,817,100 | 9.61 | 9.76 | 9.57 | 9.72 | 00:00:00 | | 2009-08-05 | 7,260,000 | 9.72 | 9.97 | 9.58 | 9.90 | 00:00:00 | | 2009-08-06 | 10,297,900 | 9.93 | 9.95 | 9.74 | 9.86 | 00:00:00 | | 2009-08-07 | 10,581,600 | 9.89 | 10.20 | 9.88 | 10.10 | 00:00:00 | | 2009-08-10 | 7,894,700 | 10.05 | 10.16 | 10.03 | 10.16 | 00:00:00 | | 2009-08-11 | 10,728,600 | 10.07 | 10.14 | 9.72 | 9.80 | 00:00:00 | | 2009-08-12 | 9,206,800 | 9.80 | 9.85 | 9.71 | 9.80 | 00:00:00 | | 2009-08-13 | 8,549,300 | 9.85 | 9.87 | 9.48 | 9.59 | 00:00:00 | | 2009-08-14 | 12,419,200 | 9.56 | 9.63 | 9.22 | 9.40 | 00:00:00 | | 2009-08-17 | 5,661,600 | 9.22 | 9.24 | 9.11 | 9.15 | 00:00:00 | | 2009-08-18 | 7,266,600 | 9.23 | 9.48 | 9.20 | 9.42 | 00:00:00 | | 2009-08-19 | 6,639,300 | 9.35 | 9.60 | 9.28 | 9.60 | 00:00:00 | | 2009-08-20 | 6,974,200 | 9.60 | 9.70 | 9.57 | 9.66 | 00:00:00 | | 2009-08-21 | 7,338,700 | 9.70 | 9.82 | 9.54 | 9.63 | 00:00:00 | | 2009-08-24 | 7,551,800 | 9.65 | 9.79 | 9.59 | 9.65 | 00:00:00 | | 2009-08-25 | 11,250,200 | 9.69 | 9.87 | 9.64 | 9.75 | 00:00:00 | | 2009-08-26 | 12,144,700 | 9.75 | 9.95 | 9.71 | 9.95 | 00:00:00 | | 2009-08-27 | 7,925,200 | 9.94 | 9.97 | 9.73 | 9.88 | 00:00:00 | | 2009-08-28 | 6,709,500 | 9.90 | 9.97 | 9.80 | 9.85 | 00:00:00 | | 2009-08-31 | 11,267,500 | 9.77 | 9.77 | 9.55 | 9.68 | 00:00:00 | | 2009-09-01 | 8,976,300 | 9.66 | 9.73 | 9.41 | 9.54 | 00:00:00 | | 2009-09-02 | 9,336,000 | 9.51 | 9.60 | 9.34 | 9.42 | 00:00:00 | | 2009-09-03 | 7,271,900 | 9.49 | 9.54 | 9.24 | 9.32 | 00:00:00 | | 2009-09-04 | 8,401,900 | 9.39 | 9.57 | 9.32 | 9.50 | 00:00:00 | | 2009-09-08 | 10,181,400 | 9.64 | 9.65 | 9.46 | 9.59 | 00:00:00 | | 2009-09-09 | 9,916,900 | 9.58 | 9.73 | 9.51 | 9.71 | 00:00:00 | | 2009-09-10 | 7,673,000 | 9.65 | 9.74 | 9.57 | 9.74 | 00:00:00 | | 2009-09-11 | 8,329,500 | 9.72 | 9.87 | 9.70 | 9.84 | 00:00:00 | | 2009-09-14 | 6,387,800 | 9.75 | 9.92 | 9.65 | 9.92 | 00:00:00 | | 2009-09-15 | 9,008,500 | 9.90 | 10.06 | 9.79 | 10.06 | 00:00:00 | | 2009-09-16 | 10,261,500 | 10.10 | 10.19 | 10.01 | 10.16 | 00:00:00 | | 2009-09-17 | 8,839,100 | 10.11 | 10.28 | 10.02 | 10.12 | 00:00:00 | | 2009-09-18 | 6,094,100 | 10.12 | 10.18 | 10.06 | 10.16 | 00:00:00 | | 2009-09-21 | 7,771,700 | 10.07 | 10.22 | 9.98 | 10.16 | 00:00:00 | | 2009-09-22 | 7,501,800 | 10.22 | 10.25 | 10.14 | 10.20 | 00:00:00 | | 2009-09-23 | 7,292,400 | 10.20 | 10.23 | 10.00 | 10.05 | 00:00:00 | | 2009-09-24 | 8,816,900 | 10.07 | 10.09 | 9.76 | 9.96 | 00:00:00 | | 2009-09-25 | 7,074,700 | 9.88 | 10.07 | 9.83 | 10.01 | 00:00:00 | | 2009-09-28 | 6,241,400 | 10.01 | 10.25 | 9.97 | 10.25 | 00:00:00 | | 2009-09-29 | 14,198,900 | 10.25 | 10.52 | 10.25 | 10.50 | 00:00:00 | | 2009-09-30 | 16,180,000 | 10.60 | 10.75 | 10.44 | 10.72 | 00:00:00 | | 2009-10-01 | 11,375,600 | 10.69 | 10.79 | 10.47 | 10.68 | 00:00:00 | | 2009-10-02 | 9,383,300 | 10.54 | 10.77 | 10.53 | 10.71 | 00:00:00 | | 2009-10-05 | 7,432,800 | 10.70 | 10.92 | 10.67 | 10.92 | 00:00:00 | | 2009-10-06 | 12,659,200 | 10.97 | 11.08 | 10.68 | 10.84 | 00:00:00 | | 2009-10-07 | 12,262,300 | 10.80 | 10.83 | 10.47 | 10.57 | 00:00:00 | | 2009-10-08 | 20,070,300 | 10.68 | 10.77 | 10.55 | 10.62 | 00:00:00 | | 2009-10-09 | 8,798,800 | 10.60 | 10.75 | 10.57 | 10.72 | 00:00:00 | | 2009-10-13 | 9,768,100 | 10.80 | 10.83 | 10.68 | 10.78 | 00:00:00 | | 2009-10-14 | 11,016,200 | 10.90 | 11.15 | 10.88 | 11.11 | 00:00:00 | | 2009-10-15 | 5,226,200 | 11.03 | 11.10 | 10.90 | 11.05 | 00:00:00 | | 2009-10-16 | 11,633,500 | 10.81 | 11.06 | 10.78 | 11.03 | 00:00:00 | | 2009-10-19 | 6,521,000 | 11.03 | 11.19 | 10.95 | 11.09 | 00:00:00 | | 2009-10-20 | 13,492,500 | 10.82 | 10.94 | 10.47 | 10.80 | 00:00:00 | | 2009-10-21 | 5,751,700 | 10.70 | 10.96 | 10.70 | 10.72 | 00:00:00 | | 2009-10-22 | 4,819,000 | 10.75 | 11.03 | 10.66 | 10.96 | 00:00:00 | | 2009-10-23 | 8,587,000 | 11.15 | 11.20 | 10.76 | 10.80 | 00:00:00 | | 2009-10-26 | 17,676,400 | 10.84 | 10.90 | 10.69 | 10.90 | 00:00:00 | | 2009-10-27 | 9,176,400 | 10.94 | 10.94 | 10.51 | 10.53 | 00:00:00 | | 2009-10-28 | 13,058,400 | 10.53 | 10.66 | 9.85 | 9.88 | 00:00:00 | | 2009-10-29 | 9,890,200 | 10.01 | 10.49 | 10.00 | 10.48 | 00:00:00 | | 2009-10-30 | 18,176,500 | 10.50 | 10.57 | 9.92 | 10.01 | 00:00:00 | | 2009-11-03 | 15,240,500 | 10.00 | 10.71 | 10.00 | 10.56 | 00:00:00 | | 2009-11-04 | 14,208,900 | 10.64 | 10.96 | 10.47 | 10.96 | 00:00:00 | | 2009-11-05 | 5,783,900 | 10.89 | 11.00 | 10.79 | 10.94 | 00:00:00 | | 2009-11-06 | 6,317,100 | 10.99 | 11.02 | 10.67 | 10.88 | 00:00:00 | | 2009-11-09 | 9,287,600 | 11.03 | 11.08 | 10.91 | 11.08 | 00:00:00 | | 2009-11-10 | 9,225,700 | 11.05 | 11.19 | 10.88 | 11.14 | 00:00:00 | | 2009-11-11 | 6,118,600 | 11.20 | 11.30 | 11.07 | 11.20 | 00:00:00 | | 2009-11-13 | 9,381,100 | 10.97 | 11.24 | 10.84 | 11.24 | 00:00:00 | | 2009-11-16 | 10,232,700 | 11.33 | 11.38 | 11.20 | 11.23 | 00:00:00 | | 2009-11-17 | 13,584,500 | 11.15 | 11.34 | 11.08 | 11.33 | 00:00:00 | | 2009-11-18 | 9,703,300 | 11.36 | 11.38 | 11.16 | 11.21 | 00:00:00 | | 2009-11-19 | 6,583,300 | 11.08 | 11.16 | 10.85 | 11.03 | 00:00:00 | | 2009-11-23 | 13,581,900 | 11.04 | 11.10 | 10.87 | 11.00 | 00:00:00 | | 2009-11-24 | 5,244,300 | 11.00 | 11.15 | 10.86 | 11.15 | 00:00:00 | | 2009-11-25 | 8,649,900 | 11.20 | 11.47 | 11.17 | 11.47 | 00:00:00 | | 2009-11-26 | 6,203,400 | 11.29 | 11.32 | 10.94 | 11.03 | 00:00:00 | | 2009-11-27 | 7,670,100 | 11.00 | 11.16 | 10.91 | 11.13 | 00:00:00 | | 2009-11-30 | 7,347,300 | 11.06 | 11.32 | 11.06 | 11.21 | 00:00:00 | | 2009-12-01 | 8,777,200 | 11.30 | 11.69 | 11.30 | 11.56 | 00:00:00 | | 2009-12-02 | 7,546,800 | 11.60 | 11.89 | 11.57 | 11.78 | 00:00:00 | | 2009-12-04 | 9,818,900 | 11.58 | 11.93 | 11.58 | 11.74 | 00:00:00 | | 2009-12-07 | 10,274,000 | 11.71 | 12.13 | 11.71 | 12.00 | 00:00:00 | | 2009-12-09 | 7,231,300 | 12.03 | 12.03 | 11.81 | 11.97 | 00:00:00 | | 2009-12-11 | 4,205,500 | 12.17 | 12.18 | 11.94 | 12.04 | 00:00:00 | | 2009-12-14 | 2,956,600 | 12.12 | 12.18 | 11.91 | 11.99 | 00:00:00 | | 2009-12-15 | 4,182,300 | 11.97 | 12.10 | 11.88 | 12.02 | 00:00:00 | | 2009-12-16 | 6,083,600 | 12.00 | 12.09 | 11.80 | 11.87 | 00:00:00 | | 2009-12-17 | 10,557,400 | 11.72 | 11.85 | 11.47 | 11.66 | 00:00:00 | | 2009-12-18 | 7,000,900 | 11.68 | 11.78 | 11.41 | 11.60 | 00:00:00 | | 2009-12-21 | 5,938,000 | 11.71 | 11.90 | 11.63 | 11.70 | 00:00:00 | | 2009-12-22 | 5,263,000 | 11.79 | 11.79 | 11.58 | 11.62 | 00:00:00 | | 2009-12-23 | 4,379,900 | 11.70 | 11.72 | 11.37 | 11.56 | 00:00:00 | | 2009-12-28 | 2,384,000 | 11.63 | 11.68 | 11.51 | 11.55 | 00:00:00 | | 2009-12-29 | 3,455,300 | 11.60 | 11.82 | 11.53 | 11.80 | 00:00:00 | | 2009-12-30 | 3,706,100 | 11.75 | 11.88 | 11.67 | 11.85 | 00:00:00 | | 2010-01-04 | 5,288,500 | 11.91 | 12.38 | 11.91 | 12.37 | 00:00:00 | | 2010-01-05 | 5,036,800 | 12.44 | 12.46 | 12.21 | 12.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
