|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-15 | 12,412,100 | 8.89 | 8.99 | 8.78 | 8.99 | 00:00:00 | | 2012-06-18 | 9,942,500 | 8.86 | 9.04 | 8.78 | 8.93 | 00:00:00 | | 2012-06-19 | 12,089,500 | 9.00 | 9.15 | 8.94 | 9.14 | 00:00:00 | | 2012-06-20 | 10,132,800 | 9.09 | 9.12 | 8.82 | 8.99 | 00:00:00 | | 2012-06-21 | 9,181,200 | 9.00 | 9.00 | 8.60 | 8.60 | 00:00:00 | | 2012-06-22 | 8,076,400 | 8.62 | 8.66 | 8.35 | 8.45 | 00:00:00 | | 2012-06-25 | 2,511,700 | 8.35 | 8.38 | 8.26 | 8.17 | 00:00:00 | | 2012-06-26 | 8,688,300 | 8.14 | 8.21 | 8.04 | 8.12 | 00:00:00 | | 2012-06-27 | 6,888,800 | 8.15 | 8.36 | 8.09 | 8.20 | 00:00:00 | | 2012-06-28 | 9,116,100 | 8.16 | 8.24 | 8.00 | 8.10 | 00:00:00 | | 2012-06-29 | 11,382,000 | 8.31 | 8.50 | 8.27 | 8.50 | 00:00:00 | | 2012-07-02 | 6,018,200 | 8.46 | 8.51 | 8.35 | 8.51 | 00:00:00 | | 2012-07-03 | 10,227,400 | 8.57 | 8.86 | 8.50 | 8.72 | 00:00:00 | | 2012-07-04 | 3,527,600 | 8.70 | 8.78 | 8.68 | 8.78 | 00:00:00 | | 2012-07-05 | 8,815,400 | 8.81 | 9.03 | 8.74 | 8.87 | 00:00:00 | | 2012-07-06 | 8,507,300 | 8.68 | 8.79 | 8.66 | 8.79 | 00:00:00 | | 2012-07-10 | 11,596,500 | 8.68 | 8.68 | 8.32 | 8.32 | 00:00:00 | | 2012-07-11 | 12,269,500 | 8.35 | 8.56 | 8.23 | 8.37 | 00:00:00 | | 2012-07-12 | 8,742,800 | 8.22 | 8.46 | 8.22 | 8.46 | 00:00:00 | | 2012-07-13 | 6,418,400 | 8.52 | 8.70 | 8.46 | 8.70 | 00:00:00 | | 2012-07-16 | 14,481,900 | 8.70 | 8.70 | 8.48 | 8.61 | 00:00:00 | | 2012-07-17 | 10,094,000 | 8.58 | 8.61 | 8.51 | 8.54 | 00:00:00 | | 2012-07-18 | 6,350,800 | 8.55 | 8.79 | 8.45 | 8.79 | 00:00:00 | | 2012-07-19 | 7,256,900 | 8.81 | 8.97 | 8.81 | 8.97 | 00:00:00 | | 2012-07-20 | 8,719,700 | 8.83 | 8.94 | 8.80 | 8.88 | 00:00:00 | | 2012-07-23 | 8,077,500 | 8.73 | 8.79 | 8.51 | 8.63 | 00:00:00 | | 2012-07-24 | 11,912,100 | 8.92 | 8.97 | 8.87 | 8.97 | 00:00:00 | | 2012-07-25 | 9,184,100 | 8.98 | 9.04 | 8.90 | 9.00 | 00:00:00 | | 2012-07-26 | 12,508,800 | 9.09 | 9.30 | 9.05 | 9.28 | 00:00:00 | | 2012-07-27 | 16,946,800 | 9.37 | 9.80 | 9.31 | 9.70 | 00:00:00 | | 2012-07-30 | 9,290,100 | 9.68 | 9.90 | 9.63 | 9.90 | 00:00:00 | | 2012-07-31 | 13,500,100 | 9.91 | 9.94 | 9.50 | 9.61 | 00:00:00 | | 2012-08-01 | 8,342,200 | 9.60 | 9.70 | 9.40 | 9.57 | 00:00:00 | | 2012-08-02 | 8,816,000 | 9.48 | 9.54 | 9.31 | 9.38 | 00:00:00 | | 2012-08-03 | 12,875,700 | 9.72 | 9.76 | 9.63 | 9.74 | 00:00:00 | | 2012-08-06 | 8,432,800 | 9.91 | 10.01 | 9.89 | 9.91 | 00:00:00 | | 2012-08-07 | 10,516,700 | 9.93 | 10.05 | 9.92 | 9.95 | 00:00:00 | | 2012-08-08 | 12,073,000 | 10.07 | 10.13 | 10.07 | 10.13 | 00:00:00 | | 2012-08-09 | 8,427,000 | 10.08 | 10.13 | 9.95 | 10.08 | 00:00:00 | | 2012-08-10 | 7,682,100 | 9.97 | 10.19 | 9.87 | 10.17 | 00:00:00 | | 2012-08-14 | 6,884,200 | 10.15 | 10.22 | 9.92 | 9.99 | 00:00:00 | | 2012-08-15 | 10,167,700 | 9.94 | 10.13 | 9.91 | 10.07 | 00:00:00 | | 2012-08-16 | 9,251,600 | 10.14 | 10.30 | 10.08 | 10.25 | 00:00:00 | | 2012-08-17 | 8,556,100 | 10.25 | 10.33 | 10.19 | 10.24 | 00:00:00 | | 2012-08-20 | 7,076,300 | 10.23 | 10.33 | 10.11 | 10.20 | 00:00:00 | | 2012-08-21 | 8,331,000 | 10.27 | 10.30 | 10.02 | 10.10 | 00:00:00 | | 2012-08-22 | 20,411,800 | 10.06 | 10.18 | 9.93 | 10.09 | 00:00:00 | | 2012-08-23 | 8,908,300 | 10.02 | 10.05 | 9.87 | 10.02 | 00:00:00 | | 2012-08-24 | 11,898,600 | 9.97 | 10.06 | 9.92 | 10.01 | 00:00:00 | | 2012-08-27 | 8,137,000 | 10.00 | 10.02 | 9.76 | 9.87 | 00:00:00 | | 2012-08-28 | 7,562,400 | 9.83 | 9.89 | 9.78 | 9.85 | 00:00:00 | | 2012-08-29 | 10,999,200 | 9.88 | 9.91 | 9.54 | 9.62 | 00:00:00 | | 2012-08-30 | 7,599,700 | 9.50 | 9.58 | 9.42 | 9.58 | 00:00:00 | | 2012-08-31 | 20,636,500 | 9.72 | 9.72 | 9.33 | 9.35 | 00:00:00 | | 2012-09-03 | 5,098,100 | 9.32 | 9.51 | 9.32 | 9.45 | 00:00:00 | | 2012-09-04 | 10,562,600 | 9.39 | 9.42 | 9.20 | 9.25 | 00:00:00 | | 2012-09-05 | 7,711,400 | 9.31 | 9.34 | 9.14 | 9.31 | 00:00:00 | | 2012-09-06 | 16,682,200 | 9.33 | 9.61 | 9.32 | 9.59 | 00:00:00 | | 2012-09-07 | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 00:00:00 | | 2012-09-10 | 13,757,400 | 9.71 | 9.78 | 9.59 | 9.62 | 00:00:00 | | 2012-09-11 | 10,740,800 | 9.65 | 9.73 | 9.63 | 9.72 | 00:00:00 | | 2012-09-12 | 10,019,600 | 9.79 | 9.97 | 9.74 | 9.96 | 00:00:00 | | 2012-09-13 | 15,817,000 | 9.93 | 10.24 | 9.76 | 10.18 | 00:00:00 | | 2012-09-14 | 18,357,500 | 10.15 | 10.44 | 10.15 | 10.29 | 00:00:00 | | 2012-09-17 | 18,108,600 | 10.33 | 10.41 | 10.02 | 10.12 | 00:00:00 | | 2012-09-18 | 12,555,700 | 10.16 | 10.18 | 9.85 | 9.92 | 00:00:00 | | 2012-09-19 | 13,141,700 | 9.95 | 10.00 | 9.82 | 9.89 | 00:00:00 | | 2012-09-20 | 9,477,600 | 9.81 | 9.86 | 9.70 | 9.82 | 00:00:00 | | 2012-09-21 | 10,100,100 | 9.89 | 9.96 | 9.81 | 9.91 | 00:00:00 | | 2012-09-24 | 14,930,600 | 9.88 | 10.01 | 9.78 | 9.88 | 00:00:00 | | 2012-09-25 | 28,091,800 | 9.69 | 9.74 | 9.24 | 9.30 | 00:00:00 | | 2012-09-26 | 18,705,900 | 9.22 | 9.40 | 9.07 | 9.40 | 00:00:00 | | 2012-09-27 | 17,337,400 | 9.42 | 9.43 | 9.14 | 9.24 | 00:00:00 | | 2012-09-28 | 26,076,400 | 9.16 | 9.16 | 8.90 | 9.03 | 00:00:00 | | 2012-10-01 | 13,596,200 | 8.99 | 9.15 | 8.95 | 9.15 | 00:00:00 | | 2012-10-02 | 10,347,300 | 9.11 | 9.21 | 9.04 | 9.13 | 00:00:00 | | 2012-10-03 | 11,924,500 | 9.14 | 9.16 | 8.95 | 8.98 | 00:00:00 | | 2012-10-04 | 14,222,600 | 8.98 | 9.01 | 8.87 | 9.01 | 00:00:00 | | 2012-10-05 | 17,053,400 | 9.06 | 9.20 | 9.01 | 9.09 | 00:00:00 | | 2012-10-08 | 10,145,100 | 9.06 | 9.13 | 8.93 | 9.13 | 00:00:00 | | 2012-10-09 | 16,398,100 | 9.10 | 9.12 | 8.82 | 8.89 | 00:00:00 | | 2012-10-10 | 15,390,700 | 8.89 | 27.40 | 8.65 | 8.68 | 00:00:00 | | 2012-10-11 | 15,227,200 | 8.75 | 8.88 | 8.70 | 8.82 | 00:00:00 | | 2012-10-12 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 00:00:00 | | 2012-10-16 | 7,667,400 | 8.94 | 9.01 | 8.80 | 8.91 | 00:00:00 | | 2012-10-17 | 20,034,400 | 8.93 | 8.94 | 8.60 | 8.87 | 00:00:00 | | 2012-10-18 | 11,813,400 | 8.80 | 8.90 | 8.71 | 8.90 | 00:00:00 | | 2012-10-19 | 16,405,800 | 8.87 | 8.87 | 8.70 | 8.85 | 00:00:00 | | 2012-10-22 | 15,505,600 | 8.84 | 8.84 | 8.66 | 8.75 | 00:00:00 | | 2012-10-23 | 25,737,900 | 8.59 | 8.60 | 8.41 | 8.47 | 00:00:00 | | 2012-10-24 | 27,888,000 | 8.47 | 8.88 | 8.47 | 8.86 | 00:00:00 | | 2012-10-25 | 10,505,200 | 8.92 | 9.06 | 8.83 | 8.98 | 00:00:00 | | 2012-10-26 | 10,581,900 | 8.87 | 8.94 | 8.77 | 8.86 | 00:00:00 | | 2012-10-29 | 6,855,300 | 8.76 | 8.88 | 8.69 | 8.88 | 00:00:00 | | 2012-10-30 | 6,634,500 | 8.92 | 8.99 | 8.85 | 8.97 | 00:00:00 | | 2012-10-31 | 11,821,300 | 8.95 | 8.96 | 8.79 | 8.90 | 00:00:00 | | 2012-11-01 | 16,803,200 | 8.87 | 9.30 | 8.84 | 9.30 | 00:00:00 | | 2012-11-05 | 6,290,000 | 9.18 | 9.27 | 9.12 | 9.26 | 00:00:00 | | 2012-11-06 | 14,348,100 | 9.27 | 9.40 | 9.22 | 9.35 | 00:00:00 | | 2012-11-07 | 10,198,900 | 9.32 | 9.35 | 9.06 | 9.12 | 00:00:00 | | 2012-11-08 | 14,173,600 | 9.12 | 9.22 | 8.86 | 8.93 | 00:00:00 | | 2012-11-09 | 10,087,800 | 8.94 | 9.04 | 8.81 | 8.90 | 00:00:00 | | 2012-11-12 | 5,389,600 | 8.91 | 8.99 | 8.85 | 8.93 | 00:00:00 | | 2012-11-13 | 8,879,100 | 8.92 | 9.11 | 8.86 | 9.11 | 00:00:00 | | 2012-11-14 | 14,324,200 | 9.01 | 9.08 | 8.81 | 8.94 | 00:00:00 | | 2012-11-16 | 8,511,400 | 8.88 | 9.06 | 8.85 | 8.96 | 00:00:00 | | 2012-11-19 | 10,315,600 | 8.96 | 9.32 | 8.96 | 9.29 | 00:00:00 | | 2012-11-21 | 10,526,500 | 9.30 | 9.43 | 9.18 | 9.40 | 00:00:00 | | 2012-11-22 | 6,547,300 | 9.42 | 9.50 | 9.40 | 9.50 | 00:00:00 | | 2012-11-26 | 8,111,200 | 9.56 | 9.57 | 9.32 | 9.36 | 00:00:00 | | 2012-11-27 | 8,819,100 | 9.41 | 9.45 | 9.18 | 9.26 | 00:00:00 | | 2012-11-28 | 10,956,800 | 9.18 | 9.35 | 9.14 | 9.33 | 00:00:00 | | 2012-11-29 | 10,272,000 | 9.40 | 9.52 | 9.26 | 9.52 | 00:00:00 | | 2012-11-30 | 20,271,700 | 9.54 | 9.70 | 9.32 | 9.61 | 00:00:00 | | 2012-12-03 | 17,105,300 | 9.66 | 9.90 | 9.63 | 9.83 | 00:00:00 | | 2012-12-04 | 7,780,400 | 9.76 | 9.82 | 9.55 | 9.70 | 00:00:00 | | 2012-12-05 | 11,550,400 | 9.69 | 9.82 | 9.63 | 9.76 | 00:00:00 | | 2012-12-06 | 13,149,700 | 9.79 | 9.79 | 9.53 | 9.63 | 00:00:00 | | 2012-12-07 | 8,791,600 | 9.62 | 9.74 | 9.54 | 9.70 | 00:00:00 | | 2012-12-10 | 7,703,900 | 9.64 | 9.72 | 9.59 | 9.70 | 00:00:00 | | 2012-12-11 | 10,794,000 | 9.75 | 9.80 | 9.62 | 9.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
