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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-13	11,623,800	11.21	11.23	11.02	11.15	00:00:00
2011-12-14	17,698,700	11.10	11.25	11.05	11.08	00:00:00
2011-12-15	12,385,200	11.15	11.25	10.99	11.09	00:00:00
2011-12-16	10,942,600	11.11	11.15	10.95	11.00	00:00:00
2011-12-19	9,459,600	11.01	11.16	10.85	10.85	00:00:00
2011-12-20	11,448,600	11.00	11.24	10.96	11.15	00:00:00
2011-12-21	8,076,400	11.05	11.16	11.01	11.14	00:00:00
2011-12-22	7,737,500	11.17	11.44	11.12	11.34	00:00:00
2011-12-23	5,214,700	11.34	11.51	11.34	11.45	00:00:00
2011-12-26	2,540,500	11.48	11.51	11.37	11.40	00:00:00
2011-12-27	5,190,300	11.29	11.32	11.20	11.27	00:00:00
2011-12-28	5,392,500	11.27	11.27	10.95	11.06	00:00:00
2011-12-29	6,104,800	11.09	11.28	10.99	11.28	00:00:00
2012-01-02	4,407,100	11.35	11.35	11.05	11.14	00:00:00
2012-01-03	9,968,200	11.19	11.50	11.14	11.47	00:00:00
2012-01-04	8,290,300	11.43	11.58	11.30	11.49	00:00:00
2012-01-05	7,774,100	11.41	11.55	11.21	11.44	00:00:00
2012-01-06	5,555,300	11.48	11.60	11.38	11.50	00:00:00
2012-01-09	8,375,100	11.53	11.65	11.43	11.58	00:00:00
2012-01-10	8,776,300	11.69	11.81	11.66	11.76	00:00:00
2012-01-11	5,223,100	11.70	11.77	11.66	11.75	00:00:00
2012-01-12	3,892,300	11.79	11.89	11.63	11.73	00:00:00
2012-01-13	13,140,800	11.73	11.81	11.55	11.65	00:00:00
2012-01-16	4,953,000	11.72	11.75	11.62	11.67	00:00:00
2012-01-17	7,285,200	11.79	11.91	11.63	11.69	00:00:00
2012-01-18	12,148,800	11.70	12.00	11.66	12.00	00:00:00
2012-01-19	8,866,900	12.00	12.05	11.89	12.05	00:00:00
2012-01-20	8,132,300	12.03	12.15	11.93	12.04	00:00:00
2012-01-23	10,100,900	12.04	12.06	11.78	11.89	00:00:00
2012-01-24	7,289,100	11.82	11.90	11.64	11.70	00:00:00
2012-01-26	10,537,200	11.89	11.92	11.70	11.80	00:00:00
2012-01-27	13,676,800	11.80	11.87	11.63	11.66	00:00:00
2012-01-30	10,911,300	11.55	11.57	11.36	11.54	00:00:00
2012-01-31	15,817,200	11.60	11.60	11.26	11.44	00:00:00
2012-02-01	12,626,800	11.52	11.66	11.30	11.66	00:00:00
2012-02-02	12,052,000	11.60	11.70	11.45	11.70	00:00:00
2012-02-03	11,968,200	11.55	11.78	11.50	11.73	00:00:00
2012-02-06	6,835,400	11.64	11.75	11.61	11.75	00:00:00
2012-02-07	9,382,100	11.66	11.87	11.58	11.87	00:00:00
2012-02-08	11,619,000	11.87	12.10	11.87	12.10	00:00:00
2012-02-09	8,015,900	12.03	12.15	11.92	12.05	00:00:00
2012-02-10	9,523,200	11.70	11.96	11.62	11.88	00:00:00
2012-02-13	10,108,700	11.95	12.21	11.94	12.16	00:00:00
2012-02-14	7,249,700	12.20	12.20	11.97	12.07	00:00:00
2012-02-15	10,403,400	12.22	12.22	11.90	11.93	00:00:00
2012-02-16	10,208,400	11.81	11.95	11.72	11.93	00:00:00
2012-02-17	6,518,700	11.98	12.02	11.83	12.00	00:00:00
2012-02-22	4,401,300	11.98	12.05	11.86	11.94	00:00:00
2012-02-23	5,629,600	11.83	11.93	11.75	11.83	00:00:00
2012-02-24	4,796,800	11.87	11.91	11.73	11.78	00:00:00
2012-02-27	4,817,400	11.74	11.76	11.62	11.69	00:00:00
2012-02-28	5,352,900	11.71	11.98	11.70	11.94	00:00:00
2012-02-29	7,055,800	11.98	12.11	11.93	12.00	00:00:00
2012-03-01	8,134,900	11.95	12.27	11.91	12.20	00:00:00
2012-03-02	7,437,900	12.21	12.47	12.17	12.37	00:00:00
2012-03-05	7,204,700	12.27	12.33	12.08	12.24	00:00:00
2012-03-06	8,501,800	12.00	12.04	11.80	11.89	00:00:00
2012-03-07	9,336,800	11.98	12.10	11.88	12.08	00:00:00
2012-03-08	9,073,900	12.20	12.46	12.18	12.37	00:00:00
2012-03-12	8,426,300	12.40	12.47	12.25	12.33	00:00:00
2012-03-13	9,893,700	12.37	12.53	12.36	12.45	00:00:00
2012-03-14	5,218,800	12.41	12.55	12.39	12.50	00:00:00
2012-03-15	6,592,000	12.38	12.58	12.32	12.52	00:00:00
2012-03-16	5,020,200	12.54	12.64	12.47	12.58	00:00:00
2012-03-19	4,023,400	12.58	12.64	12.48	12.53	00:00:00
2012-03-20	5,653,200	12.36	12.47	12.27	12.36	00:00:00
2012-03-21	4,809,500	12.32	12.37	12.20	12.24	00:00:00
2012-03-23	14,190,100	11.91	11.91	11.70	11.79	00:00:00
2012-03-26	8,250,000	11.85	11.97	11.81	11.96	00:00:00
2012-03-27	8,503,200	11.98	12.11	11.90	11.99	00:00:00
2012-03-28	8,755,000	11.97	11.97	11.60	11.68	00:00:00
2012-03-29	10,617,900	11.64	11.64	11.35	11.50	00:00:00
2012-03-30	14,413,500	11.58	11.60	11.19	11.25	00:00:00
2012-04-02	11,761,300	11.28	11.46	11.23	11.35	00:00:00
2012-04-03	12,287,800	11.37	11.42	11.12	11.24	00:00:00
2012-04-04	10,775,900	11.15	11.15	10.86	10.86	00:00:00
2012-04-05	8,408,200	10.88	10.92	10.63	10.70	00:00:00
2012-04-09	9,370,300	10.58	10.63	10.47	10.58	00:00:00
2012-04-10	14,506,100	10.58	10.74	10.18	10.35	00:00:00
2012-04-11	15,018,300	10.46	10.53	10.28	10.28	00:00:00
2012-04-12	13,553,800	10.39	10.70	10.26	10.70	00:00:00
2012-04-13	9,986,500	10.60	10.63	10.31	10.31	00:00:00
2012-04-16	9,714,200	10.38	10.45	10.20	10.29	00:00:00
2012-04-17	10,399,800	10.40	10.43	10.21	10.29	00:00:00
2012-04-18	17,725,900	10.28	10.37	10.10	10.20	00:00:00
2012-04-19	6,409,300	10.16	10.34	10.12	10.29	00:00:00
2012-04-20	16,068,900	10.36	10.64	10.36	10.50	00:00:00
2012-04-23	6,143,200	10.35	10.37	10.19	10.34	00:00:00
2012-04-24	8,568,400	10.26	10.46	10.14	10.24	00:00:00
2012-04-25	28,360,300	9.95	10.00	9.62	9.66	00:00:00
2012-04-26	16,411,700	9.63	9.77	9.42	9.71	00:00:00
2012-04-27	16,139,100	8.93	8.98	8.83	8.86	00:00:00
2012-04-30	8,923,700	8.85	9.06	8.81	9.06	00:00:00
2012-05-02	17,292,100	8.94	9.05	8.74	8.77	00:00:00
2012-05-03	11,483,600	8.85	8.88	8.56	8.84	00:00:00
2012-05-04	22,396,700	8.88	8.90	8.55	8.72	00:00:00
2012-05-07	13,307,900	8.69	8.78	8.52	8.76	00:00:00
2012-05-08	20,136,000	8.66	8.83	8.59	8.80	00:00:00
2012-05-09	9,754,800	8.68	8.74	8.58	8.65	00:00:00
2012-05-10	10,183,900	8.72	8.94	8.62	8.64	00:00:00
2012-05-11	9,053,800	8.52	8.85	8.51	8.79	00:00:00
2012-05-14	17,299,500	8.68	8.68	8.47	8.47	00:00:00
2012-05-16	11,790,700	8.61	8.79	8.26	8.26	00:00:00
2012-05-21	16,726,300	8.20	8.66	8.17	8.66	00:00:00
2012-05-22	14,781,500	8.61	8.65	8.46	8.52	00:00:00
2012-05-23	15,003,900	8.48	8.53	8.09	8.48	00:00:00
2012-05-24	11,123,700	8.49	8.49	8.20	8.36	00:00:00
2012-05-25	7,695,000	8.33	8.53	8.30	8.48	00:00:00
2012-05-28	8,633,700	8.55	8.57	8.46	8.50	00:00:00
2012-05-29	9,579,700	8.50	8.58	8.37	8.42	00:00:00
2012-05-30	7,869,100	8.30	8.39	8.21	8.30	00:00:00
2012-05-31	17,768,800	8.34	8.81	8.28	8.81	00:00:00
2012-06-01	11,997,600	8.55	8.74	8.45	8.45	00:00:00
2012-06-05	8,071,700	8.44	8.50	8.23	8.23	00:00:00
2012-06-06	9,444,200	8.29	8.64	8.14	8.64	00:00:00
2012-06-08	7,316,500	8.51	8.67	8.46	8.59	00:00:00
2012-06-11	8,065,100	8.65	8.76	8.55	8.63	00:00:00
2012-06-12	6,678,400	8.62	8.81	8.62	8.81	00:00:00
2012-06-13	10,974,100	8.70	8.91	8.64	8.86	00:00:00
2012-06-14	8,274,300	8.86	8.94	8.74	8.87	00:00:00
2012-06-15	12,412,100	8.89	8.99	8.78	8.99	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 > >>