TR4DER - ITAUSA -PN [ITSA4.SA] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-05	5,036,800	12.44	12.46	12.21	12.33	00:00:00
2010-01-06	5,072,700	12.29	12.39	12.16	12.18	00:00:00
2010-01-07	4,239,700	12.15	12.19	12.01	12.11	00:00:00
2010-01-08	4,469,200	12.07	12.15	11.96	12.02	00:00:00
2010-01-11	5,873,800	12.12	12.18	11.86	11.98	00:00:00
2010-01-12	4,272,200	11.85	12.05	11.82	11.98	00:00:00
2010-01-13	6,451,200	11.98	12.10	11.85	11.94	00:00:00
2010-01-14	5,346,600	11.94	12.05	11.71	11.77	00:00:00
2010-01-15	6,871,900	11.76	11.89	11.43	11.48	00:00:00
2010-01-18	2,650,400	11.65	11.75	11.57	11.59	00:00:00
2010-01-19	5,110,500	11.46	11.75	11.46	11.69	00:00:00
2010-01-20	6,625,700	11.56	11.60	11.16	11.31	00:00:00
2010-01-21	7,549,400	11.35	11.45	11.00	11.17	00:00:00
2010-01-22	4,056,800	11.01	11.40	11.01	11.31	00:00:00
2010-01-26	6,504,100	11.09	11.33	10.94	11.30	00:00:00
2010-01-27	8,259,900	11.24	11.26	10.95	11.06	00:00:00
2010-01-28	10,362,900	11.24	11.32	11.00	11.32	00:00:00
2010-01-29	6,210,300	11.32	11.48	11.10	11.23	00:00:00
2010-02-01	4,314,000	11.32	11.45	11.23	11.39	00:00:00
2010-02-02	4,734,800	11.52	11.72	11.40	11.56	00:00:00
2010-02-04	7,013,900	11.46	11.47	11.02	11.05	00:00:00
2010-02-05	10,294,300	10.96	11.22	10.55	10.79	00:00:00
2010-02-08	8,295,600	10.82	10.94	10.65	10.75	00:00:00
2010-02-09	10,159,300	10.97	11.40	10.97	11.30	00:00:00
2010-02-10	3,703,300	11.40	11.40	11.18	11.28	00:00:00
2010-02-11	6,773,900	11.28	11.60	11.12	11.40	00:00:00
2010-02-12	5,939,400	11.35	11.48	11.13	11.47	00:00:00
2010-02-17	6,107,800	11.60	11.76	11.56	11.66	00:00:00
2010-02-18	3,457,000	11.62	11.75	11.50	11.75	00:00:00
2010-02-19	2,609,900	11.69	11.70	11.57	11.62	00:00:00
2010-02-22	5,493,200	11.67	11.68	11.40	11.40	00:00:00
2010-02-23	5,224,800	11.37	11.40	11.13	11.26	00:00:00
2010-02-24	11,345,600	11.33	11.35	11.12	11.20	00:00:00
2010-02-25	7,330,600	11.01	11.39	10.88	11.20	00:00:00
2010-02-26	14,565,000	11.20	11.56	11.12	11.56	00:00:00
2010-03-01	8,311,200	11.65	11.65	11.46	11.49	00:00:00
2010-03-02	6,619,900	11.60	11.67	11.53	11.60	00:00:00
2010-03-03	18,851,900	11.48	11.79	11.47	11.67	00:00:00
2010-03-04	7,047,200	11.74	11.77	11.50	11.50	00:00:00
2010-03-05	8,765,000	11.69	11.77	11.66	11.67	00:00:00
2010-03-08	5,396,100	11.70	11.81	11.62	11.65	00:00:00
2010-03-09	10,274,700	11.59	12.05	11.56	11.95	00:00:00
2010-03-10	8,428,400	12.02	12.15	11.83	11.95	00:00:00
2010-03-11	4,889,800	11.85	12.00	11.80	11.93	00:00:00
2010-03-12	4,568,100	11.97	12.05	11.67	11.68	00:00:00
2010-03-15	4,594,900	11.65	11.85	11.59	11.82	00:00:00
2010-03-16	5,005,700	11.81	11.94	11.78	11.91	00:00:00
2010-03-17	5,381,900	12.00	12.01	11.70	11.78	00:00:00
2010-03-18	5,726,000	11.76	11.84	11.57	11.73	00:00:00
2010-03-19	5,897,900	11.82	11.82	11.51	11.62	00:00:00
2010-03-22	3,814,100	11.52	11.79	11.47	11.79	00:00:00
2010-03-23	6,473,900	11.79	11.83	11.55	11.70	00:00:00
2010-03-24	6,450,400	11.58	11.65	11.43	11.44	00:00:00
2010-03-25	5,335,600	11.52	11.68	11.49	11.50	00:00:00
2010-03-26	5,310,000	11.48	11.69	11.48	11.69	00:00:00
2010-03-29	3,872,400	11.70	11.90	11.66	11.90	00:00:00
2010-03-30	5,804,400	11.92	12.07	11.89	12.07	00:00:00
2010-03-31	4,838,700	12.00	12.27	11.95	12.18	00:00:00
2010-04-01	5,064,500	12.30	12.43	12.22	12.34	00:00:00
2010-04-05	4,382,600	12.30	12.50	12.13	12.38	00:00:00
2010-04-06	5,734,800	12.30	12.45	12.23	12.24	00:00:00
2010-04-07	9,006,400	12.23	12.29	12.07	12.07	00:00:00
2010-04-08	8,850,300	12.07	12.64	12.04	12.55	00:00:00
2010-04-09	10,535,200	12.62	12.72	12.45	12.62	00:00:00
2010-04-12	5,998,900	12.58	12.70	12.47	12.50	00:00:00
2010-04-13	7,553,900	12.50	12.59	12.38	12.46	00:00:00
2010-04-14	5,830,900	12.38	12.64	12.35	12.58	00:00:00
2010-04-15	4,184,800	12.56	12.58	12.41	12.50	00:00:00
2010-04-16	7,971,500	12.37	12.43	12.05	12.17	00:00:00
2010-04-19	6,173,000	12.03	12.20	11.88	12.08	00:00:00
2010-04-20	4,484,900	12.11	12.19	12.01	12.18	00:00:00
2010-04-22	9,356,500	12.00	12.12	11.85	12.08	00:00:00
2010-04-23	5,949,700	12.04	12.13	11.92	12.10	00:00:00
2010-04-26	3,421,500	12.14	12.16	11.88	11.88	00:00:00
2010-04-27	6,134,800	11.85	11.90	11.51	11.51	00:00:00
2010-04-28	6,161,000	11.60	11.87	11.52	11.85	00:00:00
2010-04-29	9,111,600	11.93	12.09	11.76	12.06	00:00:00
2010-04-30	10,348,100	11.96	12.19	11.95	11.99	00:00:00
2010-05-03	4,847,200	11.94	12.12	11.88	11.93	00:00:00
2010-05-04	7,938,600	11.93	11.96	11.53	11.66	00:00:00
2010-05-05	10,421,200	11.55	11.76	11.40	11.54	00:00:00
2010-05-06	11,178,300	11.59	11.75	10.96	11.42	00:00:00
2010-05-07	9,074,600	11.45	11.60	11.06	11.47	00:00:00
2010-05-10	6,468,100	11.97	11.98	11.82	11.86	00:00:00
2010-05-11	9,786,800	11.73	11.98	11.73	11.82	00:00:00
2010-05-12	11,346,600	11.93	11.93	11.67	11.85	00:00:00
2010-05-13	4,097,100	11.83	11.85	11.60	11.60	00:00:00
2010-05-14	4,418,800	11.56	11.57	11.36	11.44	00:00:00
2010-05-17	7,885,200	11.44	11.70	11.26	11.57	00:00:00
2010-05-18	7,400,400	11.65	11.72	11.15	11.22	00:00:00
2010-05-19	12,316,900	10.82	10.99	10.56	10.75	00:00:00
2010-05-20	9,252,600	10.47	10.93	10.45	10.73	00:00:00
2010-05-21	10,745,000	10.60	11.08	10.56	10.92	00:00:00
2010-05-24	5,210,800	10.88	11.01	10.74	10.80	00:00:00
2010-05-25	11,248,400	10.45	10.59	10.22	10.53	00:00:00
2010-05-26	18,963,000	10.62	11.00	10.43	11.00	00:00:00
2010-05-27	10,875,600	11.08	11.08	10.85	10.91	00:00:00
2010-05-31	5,500,500	10.80	11.15	10.78	11.15	00:00:00
2010-06-01	7,085,400	10.95	11.14	10.77	10.99	00:00:00
2010-06-02	4,517,300	10.94	11.27	10.91	11.16	00:00:00
2010-06-04	4,575,100	11.01	11.05	10.82	10.92	00:00:00
2010-06-07	4,652,600	10.92	10.99	10.65	10.65	00:00:00
2010-06-08	8,529,100	10.69	11.15	10.64	11.02	00:00:00
2010-06-09	4,367,200	11.10	11.22	10.89	10.91	00:00:00
2010-06-10	4,470,100	10.92	11.27	10.92	11.17	00:00:00
2010-06-11	4,137,200	11.13	11.45	11.05	11.45	00:00:00
2010-06-14	3,065,100	11.50	11.56	11.25	11.25	00:00:00
2010-06-15	3,228,400	11.28	11.55	11.28	11.47	00:00:00
2010-06-16	9,837,500	11.36	11.74	11.32	11.70	00:00:00
2010-06-17	4,986,500	11.70	11.74	11.43	11.55	00:00:00
2010-06-18	4,755,600	11.57	11.68	11.47	11.68	00:00:00
2010-06-21	3,028,200	11.75	11.79	11.60	11.67	00:00:00
2010-06-22	5,490,400	11.64	11.91	11.57	11.67	00:00:00
2010-06-23	5,739,600	11.65	11.76	11.48	11.74	00:00:00
2010-06-24	5,546,300	11.65	11.74	11.36	11.42	00:00:00
2010-06-25	2,673,100	11.44	11.64	11.32	11.60	00:00:00
2010-06-28	2,257,500	11.62	11.67	11.49	11.53	00:00:00
2010-06-29	6,199,100	11.33	11.39	10.98	11.00	00:00:00
2010-06-30	7,396,800	11.01	11.19	10.71	10.71	00:00:00
2010-07-01	9,613,900	10.84	11.28	10.75	11.28	00:00:00
2010-07-02	3,798,400	11.29	11.39	11.13	11.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>