|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-11 | 10,794,000 | 9.75 | 9.80 | 9.62 | 9.76 | 00:00:00 | | 2012-12-12 | 13,263,700 | 9.75 | 9.78 | 9.65 | 9.70 | 00:00:00 | | 2012-12-13 | 11,264,500 | 9.65 | 9.79 | 9.64 | 9.69 | 00:00:00 | | 2012-12-14 | 15,682,500 | 9.72 | 9.73 | 9.58 | 9.65 | 00:00:00 | | 2012-12-17 | 11,196,500 | 9.65 | 9.69 | 9.58 | 9.59 | 00:00:00 | | 2012-12-18 | 13,379,900 | 9.59 | 9.69 | 9.55 | 9.65 | 00:00:00 | | 2012-12-19 | 15,012,000 | 9.67 | 9.99 | 9.62 | 9.97 | 00:00:00 | | 2012-12-20 | 9,364,100 | 9.98 | 10.05 | 9.86 | 9.94 | 00:00:00 | | 2012-12-21 | 12,503,200 | 9.85 | 10.09 | 9.82 | 9.88 | 00:00:00 | | 2012-12-26 | 11,426,600 | 9.99 | 9.99 | 9.75 | 9.80 | 00:00:00 | | 2012-12-27 | 10,399,300 | 9.77 | 9.83 | 9.58 | 9.65 | 00:00:00 | | 2012-12-28 | 9,721,100 | 9.70 | 9.77 | 9.60 | 9.69 | 00:00:00 | | 2013-01-02 | 11,783,400 | 9.82 | 10.05 | 9.82 | 10.03 | 00:00:00 | | 2013-01-03 | 13,587,200 | 10.02 | 10.38 | 9.96 | 10.35 | 00:00:00 | | 2013-01-04 | 10,843,900 | 10.32 | 10.36 | 10.17 | 10.30 | 00:00:00 | | 2013-01-07 | 15,761,100 | 10.23 | 10.32 | 10.11 | 10.17 | 00:00:00 | | 2013-01-08 | 16,409,100 | 10.17 | 10.31 | 10.09 | 10.24 | 00:00:00 | | 2013-01-09 | 7,252,000 | 10.26 | 10.36 | 10.23 | 10.35 | 00:00:00 | | 2013-01-10 | 9,653,800 | 10.36 | 10.40 | 10.23 | 10.26 | 00:00:00 | | 2013-01-11 | 6,692,900 | 10.24 | 10.32 | 10.19 | 10.29 | 00:00:00 | | 2013-01-14 | 15,782,600 | 10.34 | 10.46 | 10.30 | 10.37 | 00:00:00 | | 2013-01-15 | 8,126,800 | 10.34 | 10.46 | 10.26 | 10.29 | 00:00:00 | | 2013-01-16 | 8,649,100 | 10.24 | 10.39 | 10.17 | 10.35 | 00:00:00 | | 2013-01-17 | 13,447,800 | 10.34 | 10.57 | 10.32 | 10.52 | 00:00:00 | | 2013-01-18 | 14,786,000 | 10.54 | 10.56 | 10.42 | 10.55 | 00:00:00 | | 2013-01-21 | 4,442,500 | 10.52 | 10.55 | 10.45 | 10.53 | 00:00:00 | | 2013-01-22 | 7,672,800 | 10.52 | 10.64 | 10.41 | 10.53 | 00:00:00 | | 2013-01-23 | 10,173,900 | 10.57 | 10.59 | 10.47 | 10.54 | 00:00:00 | | 2013-01-24 | 10,194,100 | 10.49 | 10.57 | 10.28 | 10.49 | 00:00:00 | | 2013-02-13 | 9,441,800 | 9.97 | 10.02 | 9.87 | 9.90 | 00:00:00 | | 2013-02-14 | 7,947,700 | 9.85 | 9.92 | 9.75 | 9.85 | 00:00:00 | | 2013-02-15 | 12,363,100 | 9.88 | 10.34 | 9.85 | 10.31 | 00:00:00 | | 2013-03-20 | 9,691,500 | 10.37 | 10.54 | 10.34 | 10.52 | 00:00:00 | | 2013-03-21 | 11,835,300 | 10.48 | 10.51 | 10.34 | 10.40 | 00:00:00 | | 2013-03-22 | 11,121,300 | 10.46 | 10.49 | 10.23 | 10.28 | 00:00:00 | | 2013-03-25 | 9,512,100 | 10.34 | 10.35 | 10.12 | 10.20 | 00:00:00 | | 2013-03-26 | 10,652,400 | 10.20 | 10.38 | 10.19 | 10.28 | 00:00:00 | | 2013-03-27 | 7,489,000 | 10.25 | 10.34 | 10.09 | 10.32 | 00:00:00 | | 2013-04-01 | 8,552,400 | 10.50 | 10.55 | 10.31 | 10.36 | 00:00:00 | | 2013-04-02 | 11,609,400 | 10.50 | 10.55 | 10.15 | 10.18 | 00:00:00 | | 2013-04-03 | 8,143,400 | 10.19 | 10.24 | 10.05 | 10.18 | 00:00:00 | | 2013-04-04 | 11,461,600 | 10.18 | 10.20 | 9.88 | 9.92 | 00:00:00 | | 2013-04-05 | 10,854,200 | 9.88 | 10.01 | 9.68 | 9.94 | 00:00:00 | | 2013-04-08 | 10,822,400 | 9.96 | 9.98 | 9.77 | 9.93 | 00:00:00 | | 2013-04-09 | 13,680,900 | 9.96 | 10.25 | 9.94 | 10.17 | 00:00:00 | | 2013-04-10 | 13,838,000 | 10.18 | 10.48 | 10.16 | 10.32 | 00:00:00 | | 2013-04-11 | 9,244,700 | 10.35 | 10.40 | 10.26 | 10.38 | 00:00:00 | | 2013-04-12 | 12,157,600 | 10.35 | 10.37 | 10.18 | 10.20 | 00:00:00 | | 2013-04-15 | 8,802,300 | 10.10 | 10.17 | 9.92 | 9.99 | 00:00:00 | | 2013-04-16 | 12,156,400 | 10.08 | 10.21 | 10.05 | 10.20 | 00:00:00 | | 2013-04-17 | 19,613,800 | 10.07 | 10.09 | 9.86 | 9.94 | 00:00:00 | | 2013-04-18 | 14,438,400 | 9.94 | 10.00 | 9.56 | 9.61 | 00:00:00 | | 2013-04-19 | 10,362,900 | 9.68 | 9.86 | 9.53 | 9.85 | 00:00:00 | | 2013-04-22 | 16,253,300 | 9.81 | 9.86 | 9.68 | 9.79 | 00:00:00 | | 2013-04-23 | 7,710,500 | 9.80 | 10.01 | 9.77 | 9.85 | 00:00:00 | | 2013-04-24 | 6,730,900 | 9.86 | 10.04 | 9.82 | 9.89 | 00:00:00 | | 2013-04-25 | 6,114,800 | 9.91 | 10.03 | 9.82 | 9.94 | 00:00:00 | | 2013-05-15 | 13,552,200 | 9.08 | 9.37 | 9.03 | 9.21 | 00:00:00 | | 2013-05-16 | 10,451,700 | 9.19 | 9.23 | 9.09 | 9.14 | 00:00:00 | | 2013-05-24 | 11,247,100 | 9.48 | 9.52 | 9.34 | 9.50 | 00:00:00 | | 2013-05-27 | 10,642,100 | 9.48 | 9.51 | 9.42 | 9.47 | 00:00:00 | | 2013-05-28 | 14,240,000 | 9.52 | 9.60 | 9.48 | 9.56 | 00:00:00 | | 2013-05-29 | 15,440,700 | 9.47 | 9.53 | 9.27 | 9.30 | 00:00:00 | | 2013-05-31 | 22,973,900 | 9.26 | 9.42 | 9.14 | 9.40 | 00:00:00 | | 2013-06-03 | 14,290,600 | 9.40 | 9.40 | 9.23 | 9.30 | 00:00:00 | | 2013-06-04 | 12,401,300 | 9.31 | 9.35 | 9.17 | 9.28 | 00:00:00 | | 2013-06-21 | 18,722,300 | 8.30 | 8.44 | 8.22 | 8.33 | 00:00:00 | | 2013-06-24 | 17,648,600 | 8.22 | 8.22 | 7.94 | 7.99 | 00:00:00 | | 2013-06-25 | 16,624,200 | 8.05 | 8.13 | 7.88 | 8.02 | 00:00:00 | | 2013-06-26 | 15,278,300 | 8.06 | 8.26 | 8.00 | 8.02 | 00:00:00 | | 2013-07-10 | 17,004,400 | 7.85 | 7.87 | 7.73 | 7.82 | 00:00:00 | | 2013-07-11 | 21,493,700 | 7.86 | 7.96 | 7.76 | 7.95 | 00:00:00 | | 2013-07-12 | 15,499,700 | 7.88 | 8.00 | 7.80 | 7.90 | 00:00:00 | | 2013-07-15 | 25,436,800 | 7.90 | 8.06 | 7.86 | 8.03 | 00:00:00 | | 2013-07-16 | 12,315,400 | 8.10 | 8.15 | 7.96 | 8.11 | 00:00:00 | | 2013-07-17 | 9,043,600 | 8.09 | 8.25 | 8.08 | 8.23 | 00:00:00 | | 2013-07-18 | 10,095,200 | 8.18 | 8.27 | 8.11 | 8.23 | 00:00:00 | | 2013-07-19 | 8,343,200 | 8.17 | 8.23 | 8.13 | 8.20 | 00:00:00 | | 2013-08-06 | 19,436,700 | 8.49 | 8.51 | 8.23 | 8.29 | 00:00:00 | | 2013-08-07 | 23,361,500 | 8.16 | 8.23 | 8.09 | 8.21 | 00:00:00 | | 2013-08-08 | 13,180,200 | 8.24 | 8.45 | 8.16 | 8.41 | 00:00:00 | | 2013-08-09 | 15,560,200 | 8.45 | 8.49 | 8.30 | 8.45 | 00:00:00 | | 2013-08-12 | 18,683,000 | 8.49 | 8.74 | 8.48 | 8.64 | 00:00:00 | | 2013-08-13 | 17,739,700 | 8.66 | 8.74 | 8.56 | 8.72 | 00:00:00 | | 2013-09-25 | 7,499,600 | 8.96 | 9.05 | 8.91 | 9.01 | 00:00:00 | | 2013-09-26 | 8,717,300 | 8.99 | 9.04 | 8.92 | 8.98 | 00:00:00 | | 2013-09-27 | 15,979,100 | 8.97 | 9.25 | 8.96 | 9.20 | 00:00:00 | | 2013-11-04 | 8,426,800 | 9.55 | 9.62 | 9.51 | 9.57 | 00:00:00 | | 2013-11-05 | 12,127,100 | 9.56 | 9.62 | 9.43 | 9.50 | 00:00:00 | | 2013-11-06 | 11,208,300 | 9.47 | 9.49 | 9.30 | 9.40 | 00:00:00 | | 2013-11-07 | 16,638,200 | 9.37 | 9.50 | 9.20 | 9.26 | 00:00:00 | | 2013-11-11 | 9,034,200 | 9.04 | 9.08 | 8.97 | 9.08 | 00:00:00 | | 2013-11-12 | 15,094,800 | 9.07 | 9.26 | 9.00 | 9.08 | 00:00:00 | | 2013-11-13 | 12,671,900 | 9.02 | 9.33 | 9.00 | 9.23 | 00:00:00 | | 2013-11-14 | 10,673,600 | 9.25 | 9.48 | 9.25 | 9.44 | 00:00:00 | | 2013-11-18 | 9,692,400 | 9.44 | 9.59 | 9.44 | 9.58 | 00:00:00 | | 2013-11-19 | 15,183,300 | 9.54 | 9.54 | 9.21 | 9.33 | 00:00:00 | | 2013-12-02 | 12,960,600 | 9.20 | 9.31 | 9.03 | 9.10 | 00:00:00 | | 2013-12-04 | 12,621,200 | 8.95 | 9.02 | 8.79 | 8.83 | 00:00:00 | | 2013-12-05 | 17,450,800 | 8.95 | 9.02 | 8.68 | 8.77 | 00:00:00 | | 2013-12-06 | 11,412,600 | 8.80 | 8.97 | 8.73 | 8.90 | 00:00:00 | | 2013-12-09 | 9,263,400 | 8.94 | 9.05 | 8.89 | 9.01 | 00:00:00 | | 2013-12-10 | 9,789,100 | 8.99 | 8.99 | 8.92 | 8.95 | 00:00:00 | | 2013-12-11 | 20,344,100 | 8.93 | 8.94 | 8.70 | 8.79 | 00:00:00 | | 2013-12-12 | 20,174,300 | 8.81 | 8.86 | 8.71 | 8.83 | 00:00:00 | | 2013-12-13 | 11,578,400 | 8.86 | 8.92 | 8.79 | 8.80 | 00:00:00 | | 2013-12-16 | 23,215,900 | 8.86 | 8.92 | 8.78 | 8.86 | 00:00:00 | | 2014-01-02 | 10,239,500 | 8.93 | 8.98 | 8.74 | 8.78 | 00:00:00 | | 2014-01-03 | 10,118,300 | 8.78 | 8.87 | 8.73 | 8.81 | 00:00:00 | | 2014-01-06 | 10,775,200 | 8.77 | 8.92 | 8.77 | 8.87 | 00:00:00 | | 2014-01-22 | 13,123,700 | 8.52 | 8.60 | 8.42 | 8.46 | 00:00:00 | | 2014-01-23 | 12,890,300 | 8.41 | 8.58 | 8.25 | 8.26 | 00:00:00 | | 2014-01-24 | 13,709,900 | 8.27 | 8.34 | 8.12 | 8.20 | 00:00:00 | | 2014-01-27 | 12,234,300 | 8.20 | 8.43 | 8.20 | 8.37 | 00:00:00 | | 2014-01-28 | 12,642,200 | 8.48 | 8.53 | 8.35 | 8.38 | 00:00:00 | | 2014-01-29 | 13,151,300 | 8.35 | 8.37 | 8.21 | 8.28 | 00:00:00 | | 2014-02-05 | 12,227,700 | 8.71 | 8.71 | 8.47 | 8.65 | 00:00:00 | | 2014-02-06 | 13,632,800 | 8.66 | 8.89 | 8.64 | 8.78 | 00:00:00 | | 2014-02-07 | 15,211,500 | 8.78 | 8.86 | 8.64 | 8.80 | 00:00:00 | | 2014-02-10 | 9,854,100 | 8.77 | 8.79 | 8.65 | 8.76 | 00:00:00 | | 2014-02-11 | 14,328,700 | 8.78 | 8.81 | 8.60 | 8.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
