|
 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 | | 2010-12-27 | 1,879,200 | 12.92 | 12.99 | 12.75 | 12.75 | 00:00:00 | | 2010-12-28 | 3,020,900 | 12.79 | 13.00 | 12.68 | 12.80 | 00:00:00 | | 2010-12-29 | 4,096,700 | 12.81 | 13.12 | 12.79 | 13.12 | 00:00:00 | | 2010-12-30 | 7,806,800 | 13.15 | 13.20 | 12.99 | 13.20 | 00:00:00 | | 2011-01-03 | 5,789,400 | 13.19 | 13.38 | 13.14 | 13.21 | 00:00:00 | | 2011-01-04 | 6,350,700 | 13.28 | 13.38 | 13.19 | 13.38 | 00:00:00 | | 2011-01-05 | 6,388,700 | 13.29 | 13.55 | 13.28 | 13.55 | 00:00:00 | | 2011-01-06 | 9,454,000 | 13.50 | 13.50 | 13.18 | 13.26 | 00:00:00 | | 2011-01-07 | 6,966,700 | 13.22 | 13.29 | 12.82 | 12.87 | 00:00:00 | | 2011-01-10 | 6,689,800 | 12.81 | 13.02 | 12.64 | 13.02 | 00:00:00 | | 2011-01-11 | 9,650,200 | 13.09 | 13.25 | 13.08 | 13.15 | 00:00:00 | | 2011-01-12 | 7,270,400 | 13.26 | 13.46 | 13.25 | 13.46 | 00:00:00 | | 2011-01-13 | 1,130,200 | 13.51 | 13.54 | 13.31 | 13.37 | 00:00:00 | | 2011-01-14 | 8,073,700 | 13.19 | 13.27 | 13.07 | 13.15 | 00:00:00 | | 2011-01-17 | 3,264,800 | 13.08 | 13.13 | 12.99 | 13.00 | 00:00:00 | | 2011-01-18 | 8,440,400 | 13.05 | 13.15 | 12.77 | 12.83 | 00:00:00 | | 2011-01-19 | 12,119,700 | 12.86 | 12.90 | 12.57 | 12.58 | 00:00:00 | | 2011-01-20 | 14,440,300 | 12.57 | 12.61 | 12.19 | 12.35 | 00:00:00 | | 2011-01-21 | 7,370,000 | 12.36 | 12.47 | 12.25 | 12.35 | 00:00:00 | | 2011-01-24 | 4,873,900 | 12.36 | 12.46 | 12.31 | 12.46 | 00:00:00 | | 2011-01-26 | 6,660,200 | 12.42 | 12.50 | 12.20 | 12.23 | 00:00:00 | | 2011-01-27 | 8,466,500 | 12.30 | 12.35 | 11.90 | 12.26 | 00:00:00 | | 2011-01-28 | 8,721,500 | 12.23 | 12.26 | 11.74 | 12.07 | 00:00:00 | | 2011-01-31 | 10,113,100 | 12.10 | 12.12 | 11.71 | 11.79 | 00:00:00 | | 2011-02-01 | 6,041,400 | 11.91 | 11.97 | 11.81 | 11.90 | 00:00:00 | | 2011-02-02 | 11,432,600 | 11.93 | 12.03 | 11.62 | 11.62 | 00:00:00 | | 2011-02-03 | 8,247,300 | 11.63 | 11.68 | 11.50 | 11.63 | 00:00:00 | | 2011-02-04 | 8,831,300 | 11.57 | 11.60 | 11.19 | 11.25 | 00:00:00 | | 2011-02-07 | 6,108,000 | 11.30 | 11.40 | 11.14 | 11.34 | 00:00:00 | | 2011-02-08 | 13,013,800 | 11.30 | 11.86 | 11.26 | 11.78 | 00:00:00 | | 2011-02-09 | 6,737,400 | 11.73 | 11.80 | 11.37 | 11.39 | 00:00:00 | | 2011-02-10 | 9,977,100 | 11.39 | 11.55 | 11.39 | 11.41 | 00:00:00 | | 2011-02-11 | 10,369,000 | 11.47 | 11.88 | 11.36 | 11.80 | 00:00:00 | | 2011-02-14 | 5,988,100 | 11.76 | 12.00 | 11.75 | 11.92 | 00:00:00 | | 2011-02-15 | 7,243,700 | 11.87 | 12.11 | 11.76 | 12.08 | 00:00:00 | | 2011-02-16 | 8,401,300 | 12.07 | 12.38 | 12.05 | 12.32 | 00:00:00 | | 2011-02-17 | 6,281,500 | 12.33 | 12.50 | 12.24 | 12.44 | 00:00:00 | | 2011-02-18 | 3,912,600 | 12.38 | 12.48 | 12.17 | 12.40 | 00:00:00 | | 2011-02-21 | 4,536,000 | 12.34 | 12.38 | 12.16 | 12.28 | 00:00:00 | | 2011-02-22 | 8,765,800 | 12.19 | 12.33 | 11.86 | 11.97 | 00:00:00 | | 2011-02-23 | 7,336,300 | 12.03 | 12.13 | 11.80 | 12.10 | 00:00:00 | | 2011-02-24 | 7,653,900 | 12.14 | 12.31 | 11.87 | 12.04 | 00:00:00 | | 2011-02-25 | 8,415,300 | 12.11 | 12.17 | 11.69 | 11.91 | 00:00:00 | | 2011-02-28 | 8,821,900 | 11.93 | 12.16 | 11.90 | 12.14 | 00:00:00 | | 2011-03-01 | 5,860,000 | 12.14 | 12.17 | 11.81 | 11.81 | 00:00:00 | | 2011-03-02 | 5,438,100 | 11.84 | 11.96 | 11.77 | 11.90 | 00:00:00 | | 2011-03-03 | 7,078,300 | 11.99 | 12.16 | 11.90 | 12.07 | 00:00:00 | | 2011-03-04 | 5,796,900 | 12.06 | 12.19 | 11.91 | 12.05 | 00:00:00 | | 2011-03-09 | 4,381,200 | 11.90 | 12.12 | 11.76 | 11.76 | 00:00:00 | | 2011-03-10 | 9,758,700 | 11.66 | 11.66 | 11.36 | 11.37 | 00:00:00 | | 2011-03-11 | 9,173,200 | 11.39 | 11.63 | 11.31 | 11.63 | 00:00:00 | | 2011-03-14 | 4,490,600 | 11.55 | 11.73 | 11.51 | 11.70 | 00:00:00 | | 2011-03-15 | 9,164,500 | 11.39 | 11.89 | 11.34 | 11.85 | 00:00:00 | | 2011-03-16 | 6,914,900 | 11.86 | 11.94 | 11.43 | 11.60 | 00:00:00 | | 2011-03-17 | 7,304,600 | 11.72 | 11.79 | 11.50 | 11.62 | 00:00:00 | | 2011-03-18 | 5,491,900 | 11.64 | 11.87 | 11.64 | 11.83 | 00:00:00 | | 2011-03-21 | 5,439,300 | 11.90 | 11.95 | 11.81 | 11.86 | 00:00:00 | | 2011-03-22 | 7,202,500 | 11.85 | 12.26 | 11.85 | 12.20 | 00:00:00 | | 2011-03-23 | 4,812,900 | 12.11 | 12.21 | 12.04 | 12.11 | 00:00:00 | | 2011-03-24 | 5,402,700 | 12.10 | 12.28 | 12.08 | 12.15 | 00:00:00 | | 2011-03-25 | 3,551,400 | 12.19 | 12.21 | 12.08 | 12.16 | 00:00:00 | | 2011-03-28 | 2,311,000 | 12.16 | 12.28 | 12.12 | 12.13 | 00:00:00 | | 2011-03-29 | 4,558,500 | 12.19 | 12.20 | 12.00 | 12.09 | 00:00:00 | | 2011-03-30 | 6,708,600 | 12.07 | 12.38 | 12.03 | 12.38 | 00:00:00 | | 2011-03-31 | 12,344,800 | 12.38 | 12.80 | 12.36 | 12.80 | 00:00:00 | | 2011-04-01 | 8,863,600 | 12.80 | 13.02 | 12.77 | 12.86 | 00:00:00 | | 2011-04-04 | 5,832,500 | 12.90 | 12.94 | 12.68 | 12.78 | 00:00:00 | | 2011-04-05 | 5,163,900 | 12.75 | 12.84 | 12.64 | 12.73 | 00:00:00 | | 2011-04-06 | 4,327,000 | 12.76 | 12.81 | 12.57 | 12.66 | 00:00:00 | | 2011-04-07 | 5,526,100 | 12.66 | 12.74 | 12.52 | 12.66 | 00:00:00 | | 2011-04-08 | 6,067,400 | 12.63 | 12.70 | 12.35 | 12.44 | 00:00:00 | | 2011-04-11 | 5,742,200 | 12.40 | 12.48 | 12.27 | 12.39 | 00:00:00 | | 2011-04-12 | 5,352,300 | 12.29 | 12.34 | 12.13 | 12.31 | 00:00:00 | | 2011-04-13 | 6,466,100 | 12.45 | 12.46 | 12.24 | 12.35 | 00:00:00 | | 2011-04-14 | 5,512,700 | 12.24 | 12.39 | 12.01 | 12.11 | 00:00:00 | | 2011-04-15 | 3,519,500 | 12.15 | 12.23 | 12.05 | 12.18 | 00:00:00 | | 2011-04-18 | 6,090,900 | 12.12 | 12.15 | 11.87 | 12.07 | 00:00:00 | | 2011-04-19 | 4,531,600 | 12.17 | 12.28 | 12.15 | 12.24 | 00:00:00 | | 2011-04-20 | 3,672,700 | 12.35 | 12.49 | 12.26 | 12.49 | 00:00:00 | | 2011-04-25 | 2,476,000 | 12.45 | 12.45 | 12.30 | 12.39 | 00:00:00 | | 2011-04-26 | 3,088,500 | 12.41 | 12.59 | 12.38 | 12.53 | 00:00:00 | | 2011-04-27 | 5,481,100 | 12.50 | 12.58 | 12.25 | 12.30 | 00:00:00 | | 2011-04-28 | 6,648,800 | 12.22 | 12.29 | 11.90 | 12.00 | 00:00:00 | | 2011-04-29 | 4,095,400 | 11.96 | 12.15 | 11.92 | 12.15 | 00:00:00 | | 2011-05-02 | 5,761,200 | 12.13 | 12.27 | 11.86 | 11.95 | 00:00:00 | | 2011-05-03 | 6,908,000 | 11.88 | 11.95 | 11.56 | 11.63 | 00:00:00 | | 2011-05-04 | 7,401,300 | 11.73 | 11.77 | 11.53 | 11.64 | 00:00:00 | | 2011-05-05 | 6,482,600 | 11.58 | 11.83 | 11.55 | 11.72 | 00:00:00 | | 2011-05-06 | 5,529,300 | 11.84 | 12.05 | 11.80 | 12.01 | 00:00:00 | | 2011-05-09 | 5,236,100 | 12.00 | 12.09 | 11.86 | 12.00 | 00:00:00 | | 2011-05-10 | 3,813,800 | 12.10 | 12.21 | 12.04 | 12.18 | 00:00:00 | | 2011-05-11 | 9,547,900 | 12.14 | 12.14 | 11.91 | 11.97 | 00:00:00 | | 2011-05-12 | 7,701,800 | 11.89 | 12.04 | 11.85 | 11.99 | 00:00:00 | | 2011-05-13 | 9,748,200 | 11.99 | 12.00 | 11.62 | 11.67 | 00:00:00 | | 2011-05-16 | 11,689,400 | 11.65 | 11.74 | 11.41 | 11.47 | 00:00:00 | | 2011-05-17 | 7,140,500 | 11.48 | 11.52 | 11.32 | 11.52 | 00:00:00 | | 2011-05-18 | 7,349,100 | 11.52 | 11.62 | 11.27 | 11.38 | 00:00:00 | | 2011-05-19 | 5,040,500 | 11.40 | 11.43 | 11.22 | 11.28 | 00:00:00 | | 2011-05-20 | 7,575,200 | 11.32 | 11.35 | 11.14 | 11.20 | 00:00:00 | | 2011-05-23 | 6,152,100 | 11.11 | 11.28 | 11.03 | 11.15 | 00:00:00 | | 2011-05-24 | 5,206,900 | 11.22 | 11.43 | 11.16 | 11.43 | 00:00:00 | | 2011-05-25 | 4,548,500 | 11.40 | 11.41 | 11.26 | 11.35 | 00:00:00 | | 2011-05-26 | 7,204,700 | 11.39 | 11.70 | 11.36 | 11.70 | 00:00:00 | | 2011-05-27 | 5,351,500 | 11.68 | 11.79 | 11.61 | 11.64 | 00:00:00 | | 2011-05-30 | 2,616,400 | 11.68 | 11.71 | 11.57 | 11.57 | 00:00:00 | | 2011-05-31 | 8,064,900 | 11.63 | 11.81 | 11.58 | 11.81 | 00:00:00 | | 2011-06-01 | 8,629,900 | 11.72 | 11.82 | 11.54 | 11.64 | 00:00:00 | | 2011-06-02 | 7,916,700 | 11.67 | 11.75 | 11.46 | 11.75 | 00:00:00 | | 2011-06-03 | 6,152,900 | 11.68 | 11.90 | 11.63 | 11.75 | 00:00:00 | | 2011-06-06 | 5,268,800 | 11.75 | 11.82 | 11.44 | 11.51 | 00:00:00 | | 2011-06-07 | 6,671,900 | 11.60 | 11.75 | 11.55 | 11.65 | 00:00:00 | | 2011-06-08 | 6,846,700 | 11.56 | 11.66 | 11.47 | 11.65 | 00:00:00 | | 2011-06-09 | 6,998,300 | 11.58 | 11.64 | 11.42 | 11.54 | 00:00:00 | | 2011-06-10 | 7,449,200 | 11.52 | 11.52 | 11.36 | 11.42 | 00:00:00 | | 2011-06-13 | 6,451,900 | 11.49 | 11.53 | 11.41 | 11.41 | 00:00:00 | | 2011-06-14 | 5,572,400 | 11.49 | 11.57 | 11.45 | 11.57 | 00:00:00 | | 2011-06-15 | 10,680,900 | 11.48 | 11.70 | 11.44 | 11.64 | 00:00:00 | | 2011-06-16 | 7,176,600 | 11.55 | 11.68 | 11.37 | 11.55 | 00:00:00 | | 2011-06-17 | 7,509,100 | 11.58 | 11.59 | 11.32 | 11.49 | 00:00:00 | | 2011-06-20 | 8,426,000 | 11.38 | 11.63 | 11.36 | 11.57 | 00:00:00 | | 2011-06-21 | 9,710,400 | 11.58 | 11.61 | 11.46 | 11.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
