|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 6,091,000 | 2.40 | 2.41 | 2.30 | 2.33 | 00:00:00 | | 2003-06-19 | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2003-06-20 | 3,616,000 | 2.35 | 2.35 | 2.30 | 2.32 | 00:00:00 | | 2003-06-23 | 6,933,000 | 2.35 | 2.38 | 2.31 | 2.35 | 00:00:00 | | 2003-06-24 | 3,668,000 | 2.34 | 2.39 | 2.32 | 2.36 | 00:00:00 | | 2003-06-25 | 4,253,000 | 2.36 | 2.39 | 2.32 | 2.32 | 00:00:00 | | 2003-06-26 | 3,632,000 | 2.34 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2003-06-27 | 4,412,000 | 2.31 | 2.38 | 2.30 | 2.30 | 00:00:00 | | 2003-06-30 | 1,838,000 | 2.33 | 2.33 | 2.25 | 2.25 | 00:00:00 | | 2003-07-01 | 4,435,000 | 2.25 | 2.32 | 2.22 | 2.32 | 00:00:00 | | 2003-07-02 | 1,475,000 | 2.27 | 2.34 | 2.27 | 2.33 | 00:00:00 | | 2003-07-03 | 1,968,000 | 2.28 | 2.40 | 2.28 | 2.33 | 00:00:00 | | 2003-07-04 | 560,000 | 2.33 | 2.33 | 2.28 | 2.29 | 00:00:00 | | 2003-07-07 | 5,320,000 | 2.30 | 2.30 | 2.23 | 2.26 | 00:00:00 | | 2003-07-08 | 2,197,000 | 2.26 | 2.34 | 2.26 | 2.34 | 00:00:00 | | 2003-07-09 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2003-07-10 | 2,170,000 | 2.32 | 2.32 | 2.29 | 2.30 | 00:00:00 | | 2003-07-11 | 1,483,000 | 2.28 | 2.29 | 2.27 | 2.27 | 00:00:00 | | 2003-07-14 | 3,248,000 | 2.28 | 2.38 | 2.28 | 2.35 | 00:00:00 | | 2003-07-15 | 1,923,000 | 2.34 | 2.38 | 2.34 | 2.38 | 00:00:00 | | 2003-07-16 | 538,000 | 2.36 | 2.38 | 2.34 | 2.36 | 00:00:00 | | 2003-07-17 | 1,418,000 | 2.33 | 2.40 | 2.33 | 2.38 | 00:00:00 | | 2003-07-18 | 2,912,000 | 2.38 | 2.41 | 2.38 | 2.38 | 00:00:00 | | 2003-07-21 | 1,598,000 | 2.40 | 2.42 | 2.37 | 2.38 | 00:00:00 | | 2003-07-22 | 1,372,000 | 2.36 | 2.43 | 2.36 | 2.42 | 00:00:00 | | 2003-07-23 | 4,275,000 | 2.43 | 2.47 | 2.40 | 2.44 | 00:00:00 | | 2003-07-24 | 1,715,000 | 2.45 | 2.50 | 2.43 | 2.47 | 00:00:00 | | 2003-07-25 | 4,817,000 | 2.45 | 2.53 | 2.45 | 2.52 | 00:00:00 | | 2003-07-28 | 3,357,000 | 2.50 | 2.55 | 2.48 | 2.52 | 00:00:00 | | 2003-07-29 | 2,313,000 | 2.51 | 2.52 | 2.45 | 2.46 | 00:00:00 | | 2003-07-30 | 1,141,000 | 2.46 | 2.48 | 2.43 | 2.45 | 00:00:00 | | 2003-07-31 | 1,947,000 | 2.46 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2003-08-01 | 2,600,000 | 2.46 | 2.50 | 2.44 | 2.46 | 00:00:00 | | 2003-08-04 | 20,140,000 | 2.43 | 2.43 | 2.37 | 2.38 | 00:00:00 | | 2003-08-05 | 43,190,000 | 2.42 | 2.51 | 2.39 | 2.47 | 00:00:00 | | 2003-08-06 | 1,904,000 | 2.46 | 2.50 | 2.42 | 2.42 | 00:00:00 | | 2003-08-07 | 1,163,000 | 2.42 | 2.49 | 2.42 | 2.49 | 00:00:00 | | 2003-08-08 | 2,203,000 | 2.47 | 2.57 | 2.47 | 2.57 | 00:00:00 | | 2003-08-11 | 814,000 | 2.54 | 2.57 | 2.51 | 2.54 | 00:00:00 | | 2003-08-12 | 2,851,000 | 2.52 | 2.59 | 2.52 | 2.53 | 00:00:00 | | 2003-08-13 | 4,684,000 | 2.52 | 2.59 | 2.50 | 2.53 | 00:00:00 | | 2003-08-14 | 8,464,000 | 2.52 | 2.65 | 2.52 | 2.64 | 00:00:00 | | 2003-08-15 | 3,283,000 | 2.64 | 2.68 | 2.56 | 2.56 | 00:00:00 | | 2003-08-18 | 847,000 | 2.59 | 2.62 | 2.57 | 2.60 | 00:00:00 | | 2003-08-19 | 2,662,000 | 2.58 | 2.61 | 2.56 | 2.56 | 00:00:00 | | 2003-08-20 | 2,441,000 | 2.57 | 2.64 | 2.55 | 2.61 | 00:00:00 | | 2003-08-21 | 2,069,000 | 2.60 | 2.68 | 2.60 | 2.66 | 00:00:00 | | 2003-08-22 | 937,000 | 2.66 | 2.70 | 2.64 | 2.66 | 00:00:00 | | 2003-08-25 | 1,188,000 | 2.65 | 2.68 | 2.62 | 2.65 | 00:00:00 | | 2003-08-26 | 1,422,000 | 2.63 | 2.74 | 2.61 | 2.71 | 00:00:00 | | 2003-08-27 | 2,131,000 | 2.74 | 2.80 | 2.67 | 2.77 | 00:00:00 | | 2003-08-28 | 5,142,000 | 2.75 | 2.91 | 2.72 | 2.87 | 00:00:00 | | 2003-08-29 | 3,798,000 | 2.83 | 2.85 | 2.76 | 2.83 | 00:00:00 | | 2003-09-01 | 2,384,000 | 2.83 | 2.90 | 2.78 | 2.86 | 00:00:00 | | 2003-09-02 | 3,937,000 | 2.82 | 2.86 | 2.82 | 2.85 | 00:00:00 | | 2003-09-03 | 2,998,000 | 2.85 | 2.92 | 2.84 | 2.90 | 00:00:00 | | 2003-09-04 | 3,008,000 | 2.87 | 2.90 | 2.85 | 2.89 | 00:00:00 | | 2003-09-05 | 2,380,000 | 2.90 | 2.99 | 2.85 | 2.90 | 00:00:00 | | 2003-09-08 | 5,041,000 | 2.95 | 2.95 | 2.87 | 2.87 | 00:00:00 | | 2003-09-09 | 3,782,000 | 2.88 | 2.89 | 2.79 | 2.79 | 00:00:00 | | 2003-09-10 | 3,807,000 | 2.79 | 2.83 | 2.73 | 2.79 | 00:00:00 | | 2003-09-11 | 4,641,000 | 2.81 | 2.87 | 2.81 | 2.84 | 00:00:00 | | 2003-09-12 | 6,983,000 | 2.79 | 2.81 | 2.74 | 2.74 | 00:00:00 | | 2003-09-15 | 4,122,000 | 2.79 | 2.84 | 2.75 | 2.76 | 00:00:00 | | 2003-09-16 | 5,078,000 | 2.76 | 2.84 | 2.74 | 2.74 | 00:00:00 | | 2003-09-17 | 1,567,000 | 2.75 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2003-09-18 | 9,715,000 | 2.72 | 2.75 | 2.69 | 2.74 | 00:00:00 | | 2003-09-19 | 4,021,000 | 2.72 | 2.80 | 2.71 | 2.76 | 00:00:00 | | 2003-09-22 | 2,562,000 | 2.72 | 2.80 | 2.71 | 2.71 | 00:00:00 | | 2003-09-23 | 1,265,000 | 2.72 | 2.73 | 2.70 | 2.73 | 00:00:00 | | 2003-09-24 | 1,669,000 | 2.72 | 2.74 | 2.68 | 2.70 | 00:00:00 | | 2003-09-25 | 5,544,000 | 2.71 | 2.71 | 2.57 | 2.59 | 00:00:00 | | 2003-09-26 | 1,617,000 | 2.63 | 2.64 | 2.60 | 2.60 | 00:00:00 | | 2003-09-29 | 1,430,000 | 2.60 | 2.62 | 2.56 | 2.58 | 00:00:00 | | 2003-09-30 | 2,389,000 | 2.62 | 2.62 | 2.55 | 2.57 | 00:00:00 | | 2003-10-01 | 3,671,000 | 2.57 | 2.72 | 2.57 | 2.66 | 00:00:00 | | 2003-10-02 | 3,895,000 | 2.70 | 2.72 | 2.65 | 2.69 | 00:00:00 | | 2003-10-03 | 2,342,000 | 2.70 | 2.80 | 2.70 | 2.77 | 00:00:00 | | 2003-10-06 | 2,260,000 | 2.77 | 2.80 | 2.76 | 2.78 | 00:00:00 | | 2003-10-07 | 3,794,000 | 2.76 | 2.83 | 2.74 | 2.82 | 00:00:00 | | 2003-10-08 | 3,348,000 | 2.81 | 2.90 | 2.81 | 2.83 | 00:00:00 | | 2003-10-09 | 3,219,000 | 2.79 | 2.88 | 2.75 | 2.81 | 00:00:00 | | 2003-10-10 | 999,000 | 2.76 | 2.80 | 2.75 | 2.78 | 00:00:00 | | 2003-10-13 | 1,927,000 | 2.75 | 2.81 | 2.75 | 2.76 | 00:00:00 | | 2003-10-14 | 4,722,000 | 2.79 | 2.83 | 2.77 | 2.82 | 00:00:00 | | 2003-10-15 | 2,565,000 | 2.79 | 2.84 | 2.77 | 2.79 | 00:00:00 | | 2003-10-16 | 2,326,000 | 2.78 | 2.85 | 2.77 | 2.85 | 00:00:00 | | 2003-10-17 | 880,000 | 2.81 | 2.84 | 2.79 | 2.84 | 00:00:00 | | 2003-10-20 | 1,823,000 | 2.84 | 2.88 | 2.78 | 2.88 | 00:00:00 | | 2003-10-21 | 3,372,000 | 2.83 | 2.93 | 2.83 | 2.92 | 00:00:00 | | 2003-10-22 | 1,733,000 | 2.89 | 2.91 | 2.84 | 2.86 | 00:00:00 | | 2003-10-23 | 3,361,000 | 2.83 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2003-10-24 | 1,141,000 | 2.81 | 2.90 | 2.75 | 2.87 | 00:00:00 | | 2003-10-27 | 837,000 | 2.81 | 2.86 | 2.81 | 2.85 | 00:00:00 | | 2003-10-28 | 979,000 | 2.83 | 2.90 | 2.83 | 2.89 | 00:00:00 | | 2003-10-29 | 2,145,000 | 2.83 | 2.91 | 2.83 | 2.85 | 00:00:00 | | 2003-10-30 | 733,000 | 2.84 | 2.89 | 2.80 | 2.86 | 00:00:00 | | 2003-10-31 | 2,833,000 | 2.82 | 2.88 | 2.81 | 2.88 | 00:00:00 | | 2003-11-03 | 2,465,000 | 2.88 | 2.95 | 2.87 | 2.93 | 00:00:00 | | 2003-11-04 | 5,082,000 | 2.95 | 2.99 | 2.92 | 2.95 | 00:00:00 | | 2003-11-05 | 7,125,000 | 2.94 | 3.01 | 2.93 | 2.96 | 00:00:00 | | 2003-11-06 | 922,000 | 2.95 | 2.97 | 2.93 | 2.93 | 00:00:00 | | 2003-11-07 | 2,211,000 | 2.94 | 2.97 | 2.92 | 2.92 | 00:00:00 | | 2003-11-10 | 1,445,000 | 2.91 | 2.95 | 2.86 | 2.86 | 00:00:00 | | 2003-11-11 | 3,021,000 | 2.84 | 2.89 | 2.81 | 2.88 | 00:00:00 | | 2003-11-12 | 3,611,000 | 2.88 | 2.92 | 2.85 | 2.91 | 00:00:00 | | 2003-11-13 | 1,510,000 | 2.92 | 2.93 | 2.87 | 2.88 | 00:00:00 | | 2003-11-14 | 3,854,000 | 2.88 | 2.92 | 2.88 | 2.89 | 00:00:00 | | 2003-11-17 | 1,641,000 | 2.87 | 2.89 | 2.82 | 2.83 | 00:00:00 | | 2003-11-18 | 1,604,000 | 2.84 | 2.89 | 2.78 | 2.82 | 00:00:00 | | 2003-11-19 | 1,830,000 | 2.82 | 2.83 | 2.79 | 2.83 | 00:00:00 | | 2003-11-20 | 2,314,000 | 2.83 | 2.86 | 2.82 | 2.84 | 00:00:00 | | 2003-11-21 | 2,147,000 | 2.83 | 2.90 | 2.82 | 2.88 | 00:00:00 | | 2003-11-24 | 2,992,000 | 2.89 | 2.95 | 2.89 | 2.94 | 00:00:00 | | 2003-11-25 | 2,499,000 | 2.95 | 2.97 | 2.94 | 2.96 | 00:00:00 | | 2003-11-26 | 2,568,000 | 2.96 | 2.98 | 2.95 | 2.96 | 00:00:00 | | 2003-11-27 | 1,980,000 | 2.96 | 3.08 | 2.96 | 3.05 | 00:00:00 | | 2003-11-28 | 1,703,000 | 3.07 | 3.08 | 3.00 | 3.06 | 00:00:00 | | 2003-12-01 | 1,373,000 | 3.05 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2003-12-02 | 1,719,000 | 3.01 | 3.05 | 3.00 | 3.01 | 00:00:00 | | 2003-12-03 | 3,060,000 | 3.03 | 3.09 | 3.01 | 3.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
