|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-06-21 | 9,710,400 | 11.58 | 11.61 | 11.46 | 11.49 | 00:00:00 | 2011-06-22 | 5,572,000 | 11.45 | 11.71 | 11.42 | 11.53 | 00:00:00 | 2011-06-24 | 7,801,200 | 11.55 | 11.60 | 11.41 | 11.50 | 00:00:00 | 2011-06-27 | 5,043,900 | 11.52 | 11.58 | 11.43 | 11.53 | 00:00:00 | 2011-06-28 | 6,887,600 | 11.55 | 11.85 | 11.52 | 11.85 | 00:00:00 | 2011-06-29 | 4,932,000 | 11.88 | 11.97 | 11.79 | 11.92 | 00:00:00 | 2011-06-30 | 5,396,300 | 11.98 | 11.99 | 11.85 | 11.99 | 00:00:00 | 2011-07-01 | 6,956,700 | 11.96 | 12.05 | 11.80 | 12.02 | 00:00:00 | 2011-07-04 | 2,635,700 | 11.99 | 12.13 | 11.93 | 12.07 | 00:00:00 | 2011-07-05 | 4,168,500 | 12.03 | 12.08 | 11.92 | 12.05 | 00:00:00 | 2011-07-06 | 3,393,500 | 11.98 | 12.02 | 11.82 | 11.90 | 00:00:00 | 2011-07-07 | 8,809,800 | 11.99 | 11.99 | 11.61 | 11.62 | 00:00:00 | 2011-07-08 | 7,477,500 | 11.51 | 11.54 | 11.35 | 11.41 | 00:00:00 | 2011-07-11 | 10,845,800 | 11.20 | 11.23 | 10.92 | 10.99 | 00:00:00 | 2011-07-12 | 10,880,000 | 10.96 | 11.09 | 10.76 | 10.76 | 00:00:00 | 2011-07-13 | 10,140,600 | 10.91 | 11.01 | 10.75 | 10.78 | 00:00:00 | 2011-07-14 | 13,854,600 | 10.80 | 10.81 | 10.34 | 10.52 | 00:00:00 | 2011-07-15 | 11,132,300 | 10.58 | 10.68 | 10.47 | 10.50 | 00:00:00 | 2011-07-18 | 10,209,100 | 10.38 | 10.54 | 10.26 | 10.40 | 00:00:00 | 2011-07-19 | 10,333,800 | 10.51 | 10.70 | 10.46 | 10.64 | 00:00:00 | 2011-07-20 | 6,811,000 | 10.72 | 10.80 | 10.62 | 10.64 | 00:00:00 | 2011-07-21 | 7,852,200 | 10.68 | 10.95 | 10.67 | 10.84 | 00:00:00 | 2011-07-22 | 5,228,200 | 10.85 | 10.97 | 10.80 | 10.85 | 00:00:00 | 2011-07-25 | 7,539,800 | 10.75 | 10.75 | 10.57 | 10.61 | 00:00:00 | 2011-07-26 | 8,051,400 | 10.60 | 10.63 | 10.37 | 10.48 | 00:00:00 | 2011-07-27 | 7,693,900 | 10.36 | 10.43 | 10.20 | 10.25 | 00:00:00 | 2011-07-28 | 10,701,700 | 10.28 | 10.39 | 10.22 | 10.25 | 00:00:00 | 2011-07-29 | 6,652,300 | 10.12 | 10.42 | 10.04 | 10.42 | 00:00:00 | 2011-08-01 | 7,328,500 | 10.54 | 10.57 | 10.21 | 10.32 | 00:00:00 | 2011-08-02 | 18,857,500 | 10.20 | 10.20 | 9.64 | 9.78 | 00:00:00 | 2011-08-03 | 18,438,200 | 9.80 | 9.87 | 9.46 | 9.62 | 00:00:00 | 2011-08-04 | 17,118,100 | 9.40 | 9.48 | 9.00 | 9.27 | 00:00:00 | 2011-08-05 | 12,783,200 | 9.30 | 9.62 | 8.93 | 9.32 | 00:00:00 | 2011-08-08 | 40,083,500 | 8.86 | 8.95 | 8.11 | 8.30 | 00:00:00 | 2011-08-09 | 31,993,900 | 8.45 | 8.85 | 8.30 | 8.85 | 00:00:00 | 2011-08-10 | 18,026,400 | 8.60 | 8.84 | 8.44 | 8.69 | 00:00:00 | 2011-08-11 | 15,897,800 | 8.75 | 9.07 | 8.68 | 8.99 | 00:00:00 | 2011-08-12 | 12,371,300 | 9.03 | 9.21 | 8.92 | 9.13 | 00:00:00 | 2011-08-15 | 11,464,900 | 9.25 | 9.40 | 9.19 | 9.40 | 00:00:00 | 2011-08-16 | 8,986,500 | 9.23 | 9.29 | 9.10 | 9.29 | 00:00:00 | 2011-08-17 | 14,369,400 | 9.26 | 9.59 | 9.23 | 9.59 | 00:00:00 | 2011-08-18 | 13,438,600 | 9.25 | 9.28 | 8.91 | 9.11 | 00:00:00 | 2011-08-19 | 10,460,400 | 8.93 | 9.10 | 8.81 | 8.90 | 00:00:00 | 2011-08-22 | 10,314,400 | 9.03 | 9.03 | 8.66 | 8.68 | 00:00:00 | 2011-08-23 | 12,877,600 | 8.70 | 8.77 | 8.39 | 8.77 | 00:00:00 | 2011-08-24 | 12,674,000 | 8.75 | 8.83 | 8.51 | 8.81 | 00:00:00 | 2011-08-25 | 15,838,600 | 8.77 | 9.04 | 8.66 | 8.85 | 00:00:00 | 2011-08-26 | 8,869,500 | 8.78 | 9.03 | 8.66 | 8.98 | 00:00:00 | 2011-08-29 | 18,510,500 | 9.06 | 9.32 | 9.01 | 9.29 | 00:00:00 | 2011-08-30 | 10,866,000 | 9.15 | 9.43 | 9.15 | 9.35 | 00:00:00 | 2011-08-31 | 13,629,800 | 9.46 | 9.61 | 9.42 | 9.58 | 00:00:00 | 2011-09-01 | 18,124,400 | 9.79 | 10.19 | 9.79 | 10.11 | 00:00:00 | 2011-09-02 | 14,423,400 | 9.95 | 9.98 | 9.69 | 9.86 | 00:00:00 | 2011-09-05 | 5,949,400 | 9.62 | 9.65 | 9.40 | 9.50 | 00:00:00 | 2011-09-06 | 12,110,700 | 9.28 | 9.74 | 9.23 | 9.74 | 00:00:00 | 2011-09-08 | 11,383,300 | 9.90 | 9.98 | 9.79 | 9.84 | 00:00:00 | 2011-09-09 | 9,874,300 | 9.72 | 9.78 | 9.40 | 9.53 | 00:00:00 | 2011-09-12 | 12,278,100 | 9.40 | 9.41 | 9.09 | 9.36 | 00:00:00 | 2011-09-13 | 9,471,900 | 9.45 | 9.48 | 9.16 | 9.25 | 00:00:00 | 2011-09-14 | 8,119,600 | 9.31 | 9.48 | 9.09 | 9.40 | 00:00:00 | 2011-09-15 | 7,734,200 | 9.48 | 9.64 | 9.43 | 9.55 | 00:00:00 | 2011-09-16 | 7,634,300 | 9.58 | 9.70 | 9.44 | 9.62 | 00:00:00 | 2011-09-19 | 8,671,700 | 9.41 | 9.63 | 9.34 | 9.63 | 00:00:00 | 2011-09-20 | 6,476,100 | 9.60 | 9.77 | 9.50 | 9.57 | 00:00:00 | 2011-09-21 | 7,519,900 | 9.62 | 9.78 | 9.48 | 9.54 | 00:00:00 | 2011-09-22 | 9,646,400 | 9.12 | 9.31 | 9.01 | 9.13 | 00:00:00 | 2011-09-23 | 9,654,400 | 9.11 | 9.23 | 8.93 | 9.06 | 00:00:00 | 2011-09-26 | 8,449,300 | 9.20 | 9.25 | 8.88 | 9.19 | 00:00:00 | 2011-09-27 | 11,903,300 | 9.35 | 9.73 | 9.35 | 9.56 | 00:00:00 | 2011-09-28 | 8,565,000 | 9.60 | 9.82 | 9.50 | 9.50 | 00:00:00 | 2011-09-29 | 9,155,500 | 9.64 | 9.78 | 9.42 | 9.56 | 00:00:00 | 2011-09-30 | 10,745,800 | 9.43 | 9.54 | 9.31 | 9.53 | 00:00:00 | 2011-10-03 | 10,867,500 | 9.40 | 9.50 | 9.22 | 9.35 | 00:00:00 | 2011-10-04 | 17,135,000 | 9.25 | 9.27 | 8.95 | 9.17 | 00:00:00 | 2011-10-05 | 10,014,500 | 9.19 | 9.36 | 9.11 | 9.34 | 00:00:00 | 2011-10-06 | 11,798,800 | 9.47 | 9.58 | 9.40 | 9.54 | 00:00:00 | 2011-10-07 | 9,366,900 | 9.60 | 9.65 | 9.24 | 9.38 | 00:00:00 | 2011-10-10 | 8,159,500 | 9.46 | 9.83 | 9.45 | 9.78 | 00:00:00 | 2011-10-11 | 12,521,000 | 9.72 | 10.06 | 9.66 | 9.98 | 00:00:00 | 2011-10-13 | 13,533,200 | 10.10 | 10.17 | 9.95 | 10.11 | 00:00:00 | 2011-10-14 | 6,493,200 | 10.15 | 10.26 | 10.06 | 10.20 | 00:00:00 | 2011-10-17 | 7,085,800 | 10.05 | 10.17 | 9.99 | 10.17 | 00:00:00 | 2011-10-18 | 7,115,400 | 10.11 | 10.25 | 9.93 | 10.21 | 00:00:00 | 2011-10-19 | 10,758,400 | 10.26 | 10.44 | 10.12 | 10.41 | 00:00:00 | 2011-10-20 | 8,130,600 | 10.35 | 10.46 | 10.10 | 10.33 | 00:00:00 | 2011-10-21 | 7,551,700 | 10.40 | 10.57 | 10.38 | 10.43 | 00:00:00 | 2011-10-24 | 9,214,700 | 10.49 | 10.78 | 10.46 | 10.65 | 00:00:00 | 2011-10-25 | 9,508,500 | 10.54 | 10.58 | 10.30 | 10.47 | 00:00:00 | 2011-10-26 | 10,007,900 | 10.60 | 10.63 | 10.41 | 10.55 | 00:00:00 | 2011-10-27 | 13,083,800 | 11.00 | 11.07 | 10.80 | 10.88 | 00:00:00 | 2011-10-28 | 10,058,900 | 10.84 | 10.94 | 10.73 | 10.80 | 00:00:00 | 2011-10-31 | 9,618,000 | 10.65 | 10.86 | 10.55 | 10.75 | 00:00:00 | 2011-11-01 | 15,469,200 | 10.25 | 10.56 | 10.25 | 10.54 | 00:00:00 | 2011-11-03 | 11,799,600 | 10.71 | 10.77 | 10.54 | 10.63 | 00:00:00 | 2011-11-04 | 5,918,300 | 10.50 | 10.71 | 10.44 | 10.67 | 00:00:00 | 2011-11-07 | 6,383,600 | 10.68 | 10.85 | 10.64 | 10.72 | 00:00:00 | 2011-11-08 | 7,772,600 | 10.82 | 10.87 | 10.55 | 10.70 | 00:00:00 | 2011-11-09 | 11,735,800 | 10.45 | 10.53 | 10.33 | 10.47 | 00:00:00 | 2011-11-10 | 8,152,700 | 10.51 | 10.58 | 10.30 | 10.38 | 00:00:00 | 2011-11-11 | 6,135,100 | 10.45 | 10.55 | 10.39 | 10.48 | 00:00:00 | 2011-11-14 | 6,845,600 | 10.50 | 10.72 | 10.43 | 10.53 | 00:00:00 | 2011-11-16 | 11,031,300 | 10.48 | 10.59 | 10.38 | 10.58 | 00:00:00 | 2011-11-17 | 11,744,100 | 10.46 | 10.49 | 10.14 | 10.18 | 00:00:00 | 2011-11-18 | 7,343,400 | 10.25 | 10.30 | 9.97 | 10.07 | 00:00:00 | 2011-11-21 | 8,014,500 | 9.91 | 10.07 | 9.83 | 10.02 | 00:00:00 | 2011-11-22 | 10,409,500 | 9.98 | 10.02 | 9.79 | 9.85 | 00:00:00 | 2011-11-23 | 6,108,900 | 9.78 | 9.83 | 9.67 | 9.67 | 00:00:00 | 2011-11-24 | 3,799,300 | 9.76 | 9.84 | 9.56 | 9.78 | 00:00:00 | 2011-11-25 | 3,981,700 | 9.67 | 9.84 | 9.62 | 9.73 | 00:00:00 | 2011-11-28 | 6,755,600 | 9.90 | 10.06 | 9.89 | 9.98 | 00:00:00 | 2011-11-29 | 10,166,200 | 10.01 | 10.18 | 9.87 | 9.87 | 00:00:00 | 2011-11-30 | 21,536,300 | 10.08 | 10.55 | 9.99 | 10.55 | 00:00:00 | 2011-12-01 | 20,692,200 | 10.70 | 10.94 | 10.61 | 10.82 | 00:00:00 | 2011-12-02 | 12,524,200 | 10.98 | 11.09 | 10.78 | 10.91 | 00:00:00 | 2011-12-05 | 15,040,700 | 11.03 | 11.24 | 10.98 | 11.14 | 00:00:00 | 2011-12-06 | 6,740,700 | 11.04 | 11.24 | 10.96 | 11.21 | 00:00:00 | 2011-12-07 | 6,060,800 | 11.13 | 11.29 | 11.08 | 11.20 | 00:00:00 | 2011-12-08 | 12,780,000 | 11.25 | 11.34 | 11.02 | 11.14 | 00:00:00 | 2011-12-09 | 8,861,100 | 11.18 | 11.32 | 11.12 | 11.24 | 00:00:00 | 2011-12-12 | 8,426,500 | 11.17 | 11.20 | 11.00 | 11.14 | 00:00:00 | 2011-12-13 | 11,623,800 | 11.21 | 11.23 | 11.02 | 11.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|