|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-07-02 | 3,798,400 | 11.29 | 11.39 | 11.13 | 11.28 | 00:00:00 | 2010-07-05 | 3,158,500 | 11.34 | 11.36 | 11.04 | 11.04 | 00:00:00 | 2010-07-06 | 3,837,900 | 11.25 | 11.36 | 11.18 | 11.36 | 00:00:00 | 2010-07-07 | 6,258,100 | 11.37 | 11.97 | 11.33 | 11.97 | 00:00:00 | 2010-07-08 | 7,114,400 | 12.00 | 12.22 | 11.93 | 12.11 | 00:00:00 | 2010-07-12 | 5,761,900 | 12.16 | 12.40 | 12.01 | 12.06 | 00:00:00 | 2010-07-13 | 4,403,100 | 12.15 | 12.22 | 12.09 | 12.20 | 00:00:00 | 2010-07-14 | 4,578,800 | 12.16 | 12.26 | 12.08 | 12.18 | 00:00:00 | 2010-07-15 | 3,553,600 | 12.18 | 12.21 | 11.93 | 12.15 | 00:00:00 | 2010-07-16 | 4,869,900 | 12.09 | 12.18 | 11.76 | 11.79 | 00:00:00 | 2010-07-19 | 2,933,700 | 11.85 | 12.10 | 11.84 | 12.10 | 00:00:00 | 2010-07-20 | 5,271,800 | 11.98 | 12.30 | 11.95 | 12.16 | 00:00:00 | 2010-07-21 | 5,545,700 | 12.27 | 12.33 | 12.08 | 12.25 | 00:00:00 | 2010-07-22 | 7,812,000 | 12.40 | 12.61 | 12.36 | 12.54 | 00:00:00 | 2010-07-23 | 6,975,100 | 12.60 | 12.70 | 12.37 | 12.70 | 00:00:00 | 2010-07-26 | 5,485,300 | 12.70 | 12.75 | 12.54 | 12.74 | 00:00:00 | 2010-07-27 | 6,358,400 | 12.80 | 12.85 | 12.58 | 12.62 | 00:00:00 | 2010-07-28 | 9,131,400 | 12.60 | 12.96 | 12.52 | 12.85 | 00:00:00 | 2010-07-29 | 4,398,800 | 12.96 | 12.98 | 12.73 | 12.98 | 00:00:00 | 2010-07-30 | 7,653,000 | 12.88 | 13.10 | 12.76 | 13.08 | 00:00:00 | 2010-08-02 | 4,500,800 | 13.18 | 13.18 | 13.04 | 13.13 | 00:00:00 | 2010-08-03 | 7,976,100 | 13.05 | 13.09 | 12.60 | 12.61 | 00:00:00 | 2010-08-04 | 6,386,400 | 12.70 | 12.77 | 12.37 | 12.55 | 00:00:00 | 2010-08-05 | 2,526,700 | 12.55 | 12.67 | 12.51 | 12.58 | 00:00:00 | 2010-08-06 | 3,260,500 | 12.53 | 12.71 | 12.46 | 12.66 | 00:00:00 | 2010-08-09 | 3,663,000 | 12.71 | 12.80 | 12.57 | 12.68 | 00:00:00 | 2010-08-10 | 3,133,600 | 12.56 | 12.66 | 12.48 | 12.63 | 00:00:00 | 2010-08-11 | 6,297,400 | 12.41 | 12.47 | 12.14 | 12.25 | 00:00:00 | 2010-08-12 | 2,808,100 | 12.22 | 12.35 | 12.11 | 12.31 | 00:00:00 | 2010-08-13 | 4,669,100 | 12.29 | 12.49 | 12.25 | 12.34 | 00:00:00 | 2010-08-16 | 3,133,900 | 12.38 | 12.52 | 12.27 | 12.52 | 00:00:00 | 2010-08-17 | 4,022,900 | 12.52 | 12.63 | 12.50 | 12.58 | 00:00:00 | 2010-08-18 | 4,901,100 | 12.57 | 12.59 | 12.45 | 12.45 | 00:00:00 | 2010-08-19 | 3,978,800 | 12.45 | 12.58 | 12.26 | 12.32 | 00:00:00 | 2010-08-20 | 2,250,600 | 12.29 | 12.30 | 12.18 | 12.30 | 00:00:00 | 2010-08-23 | 3,549,000 | 12.36 | 12.38 | 12.20 | 12.20 | 00:00:00 | 2010-08-24 | 5,580,600 | 12.16 | 12.18 | 11.97 | 12.00 | 00:00:00 | 2010-08-25 | 5,785,700 | 11.95 | 12.08 | 11.79 | 12.01 | 00:00:00 | 2010-08-26 | 5,369,100 | 12.05 | 12.10 | 11.69 | 11.80 | 00:00:00 | 2010-08-27 | 7,159,000 | 11.93 | 12.19 | 11.73 | 12.19 | 00:00:00 | 2010-08-30 | 3,193,400 | 12.09 | 12.14 | 11.93 | 12.00 | 00:00:00 | 2010-08-31 | 10,125,500 | 12.03 | 12.36 | 12.00 | 12.30 | 00:00:00 | 2010-09-01 | 12,427,800 | 12.46 | 12.55 | 12.28 | 12.42 | 00:00:00 | 2010-09-02 | 5,134,500 | 12.39 | 12.40 | 12.24 | 12.26 | 00:00:00 | 2010-09-03 | 5,427,300 | 12.39 | 12.39 | 12.14 | 12.25 | 00:00:00 | 2010-09-06 | 1,991,000 | 12.20 | 12.24 | 12.06 | 12.17 | 00:00:00 | 2010-09-08 | 3,991,500 | 12.24 | 12.24 | 12.06 | 12.16 | 00:00:00 | 2010-09-09 | 3,547,400 | 12.19 | 12.27 | 12.02 | 12.09 | 00:00:00 | 2010-09-10 | 4,487,100 | 12.13 | 12.15 | 12.02 | 12.15 | 00:00:00 | 2010-09-13 | 7,559,400 | 12.26 | 12.42 | 12.22 | 12.40 | 00:00:00 | 2010-09-14 | 7,194,800 | 12.35 | 12.59 | 12.34 | 12.57 | 00:00:00 | 2010-09-15 | 6,752,900 | 12.46 | 12.65 | 12.43 | 12.62 | 00:00:00 | 2010-09-16 | 4,649,300 | 12.58 | 12.60 | 12.51 | 12.60 | 00:00:00 | 2010-09-17 | 4,466,000 | 12.56 | 12.68 | 12.41 | 12.53 | 00:00:00 | 2010-09-20 | 4,905,000 | 12.51 | 12.62 | 12.47 | 12.60 | 00:00:00 | 2010-09-21 | 5,279,600 | 12.59 | 12.67 | 12.41 | 12.45 | 00:00:00 | 2010-09-22 | 6,004,900 | 12.35 | 12.64 | 12.35 | 12.50 | 00:00:00 | 2010-09-23 | 12,151,600 | 12.42 | 12.76 | 12.40 | 12.54 | 00:00:00 | 2010-09-24 | 6,324,800 | 12.60 | 12.62 | 12.32 | 12.45 | 00:00:00 | 2010-09-27 | 3,974,800 | 12.50 | 12.52 | 12.32 | 12.48 | 00:00:00 | 2010-09-28 | 4,225,500 | 12.48 | 12.62 | 12.40 | 12.58 | 00:00:00 | 2010-09-29 | 10,292,000 | 12.51 | 12.71 | 12.47 | 12.70 | 00:00:00 | 2010-09-30 | 7,704,500 | 12.77 | 12.92 | 12.65 | 12.92 | 00:00:00 | 2010-10-01 | 7,094,100 | 12.91 | 13.12 | 12.85 | 13.07 | 00:00:00 | 2010-10-04 | 5,741,400 | 13.00 | 13.17 | 12.97 | 13.17 | 00:00:00 | 2010-10-05 | 7,821,700 | 13.27 | 13.58 | 13.19 | 13.54 | 00:00:00 | 2010-10-06 | 8,761,400 | 13.48 | 13.56 | 13.30 | 13.43 | 00:00:00 | 2010-10-07 | 4,603,800 | 13.36 | 13.55 | 13.22 | 13.40 | 00:00:00 | 2010-10-08 | 6,136,000 | 13.38 | 13.71 | 13.32 | 13.69 | 00:00:00 | 2010-10-11 | 2,045,300 | 13.67 | 13.70 | 13.54 | 13.60 | 00:00:00 | 2010-10-13 | 12,356,500 | 13.70 | 13.74 | 13.60 | 13.61 | 00:00:00 | 2010-10-14 | 4,831,400 | 13.59 | 13.63 | 13.33 | 13.61 | 00:00:00 | 2010-10-15 | 5,031,600 | 13.62 | 13.70 | 13.52 | 13.70 | 00:00:00 | 2010-10-18 | 5,978,200 | 13.57 | 13.75 | 13.53 | 13.70 | 00:00:00 | 2010-10-19 | 5,985,600 | 13.49 | 13.65 | 13.28 | 13.53 | 00:00:00 | 2010-10-20 | 4,510,700 | 13.54 | 13.65 | 13.41 | 13.62 | 00:00:00 | 2010-10-21 | 4,586,700 | 13.62 | 13.73 | 13.36 | 13.56 | 00:00:00 | 2010-10-22 | 4,759,500 | 13.62 | 13.62 | 13.41 | 13.56 | 00:00:00 | 2010-10-25 | 4,902,000 | 13.55 | 13.69 | 13.46 | 13.47 | 00:00:00 | 2010-10-26 | 4,028,400 | 13.41 | 13.54 | 13.39 | 13.54 | 00:00:00 | 2010-10-27 | 5,239,900 | 13.59 | 13.59 | 13.19 | 13.35 | 00:00:00 | 2010-10-28 | 3,990,900 | 13.44 | 13.46 | 13.22 | 13.25 | 00:00:00 | 2010-10-29 | 5,195,000 | 13.33 | 13.49 | 13.22 | 13.49 | 00:00:00 | 2010-11-01 | 4,918,700 | 13.49 | 13.69 | 13.45 | 13.58 | 00:00:00 | 2010-11-03 | 6,395,700 | 13.60 | 13.69 | 13.51 | 13.62 | 00:00:00 | 2010-11-04 | 8,272,200 | 13.66 | 13.96 | 13.62 | 13.96 | 00:00:00 | 2010-11-05 | 4,456,500 | 13.93 | 14.03 | 13.83 | 13.98 | 00:00:00 | 2010-11-08 | 2,180,500 | 13.88 | 14.03 | 13.82 | 13.99 | 00:00:00 | 2010-11-09 | 5,984,300 | 14.05 | 14.06 | 13.70 | 13.77 | 00:00:00 | 2010-11-10 | 5,527,700 | 13.69 | 13.88 | 13.11 | 13.78 | 00:00:00 | 2010-11-11 | 5,209,800 | 13.65 | 13.67 | 13.50 | 13.63 | 00:00:00 | 2010-11-12 | 6,484,300 | 13.50 | 13.65 | 13.38 | 13.65 | 00:00:00 | 2010-11-16 | 6,208,100 | 13.59 | 13.68 | 13.25 | 13.42 | 00:00:00 | 2010-11-17 | 3,544,200 | 13.45 | 13.45 | 13.32 | 13.38 | 00:00:00 | 2010-11-18 | 4,724,800 | 13.55 | 13.60 | 13.45 | 13.51 | 00:00:00 | 2010-11-19 | 3,349,800 | 13.48 | 13.67 | 13.37 | 13.64 | 00:00:00 | 2010-11-22 | 4,183,200 | 13.61 | 13.64 | 13.24 | 13.44 | 00:00:00 | 2010-11-23 | 7,089,300 | 13.24 | 13.32 | 12.92 | 13.07 | 00:00:00 | 2010-11-24 | 7,390,000 | 13.20 | 13.39 | 13.16 | 13.19 | 00:00:00 | 2010-11-25 | 3,800,200 | 13.23 | 13.29 | 13.09 | 13.27 | 00:00:00 | 2010-11-26 | 5,698,400 | 13.10 | 13.20 | 13.02 | 13.12 | 00:00:00 | 2010-11-29 | 6,395,300 | 13.05 | 13.08 | 12.82 | 13.01 | 00:00:00 | 2010-11-30 | 8,792,500 | 12.93 | 13.16 | 12.87 | 12.96 | 00:00:00 | 2010-12-01 | 7,431,700 | 13.19 | 13.36 | 13.10 | 13.25 | 00:00:00 | 2010-12-02 | 3,937,900 | 13.32 | 13.37 | 13.22 | 13.24 | 00:00:00 | 2010-12-03 | 6,798,500 | 13.17 | 13.23 | 12.95 | 13.00 | 00:00:00 | 2010-12-06 | 3,822,500 | 13.05 | 13.10 | 12.83 | 12.89 | 00:00:00 | 2010-12-07 | 3,267,400 | 13.05 | 13.12 | 12.91 | 12.91 | 00:00:00 | 2010-12-08 | 4,932,800 | 12.87 | 12.90 | 12.65 | 12.74 | 00:00:00 | 2010-12-09 | 9,070,300 | 12.75 | 12.82 | 12.46 | 12.52 | 00:00:00 | 2010-12-10 | 6,472,800 | 12.61 | 12.65 | 12.41 | 12.53 | 00:00:00 | 2010-12-13 | 6,199,200 | 12.65 | 12.68 | 12.46 | 12.62 | 00:00:00 | 2010-12-14 | 5,190,400 | 12.63 | 12.71 | 12.42 | 12.71 | 00:00:00 | 2010-12-15 | 8,816,900 | 12.63 | 12.72 | 12.52 | 12.69 | 00:00:00 | 2010-12-16 | 6,504,700 | 12.73 | 12.77 | 12.52 | 12.56 | 00:00:00 | 2010-12-17 | 5,185,600 | 12.51 | 12.70 | 12.48 | 12.70 | 00:00:00 | 2010-12-20 | 6,925,800 | 12.71 | 12.74 | 12.40 | 12.40 | 00:00:00 | 2010-12-21 | 4,065,100 | 12.48 | 12.73 | 12.43 | 12.69 | 00:00:00 | 2010-12-22 | 7,653,100 | 12.65 | 13.00 | 12.56 | 13.00 | 00:00:00 | 2010-12-23 | 5,379,600 | 12.90 | 13.12 | 12.89 | 13.00 | 00:00:00 | 2010-12-27 | 1,879,200 | 12.92 | 12.99 | 12.75 | 12.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|