|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-02-11 | 14,328,700 | 8.78 | 8.81 | 8.60 | 8.78 | 00:00:00 | | 2014-02-14 | 11,455,000 | 8.61 | 8.65 | 8.44 | 8.64 | 00:00:00 | | 2014-02-17 | 8,052,700 | 8.65 | 8.66 | 8.56 | 8.60 | 00:00:00 | | 2014-02-18 | 13,943,900 | 8.58 | 8.69 | 8.47 | 8.47 | 00:00:00 | | 2014-02-19 | 16,020,100 | 8.31 | 8.45 | 8.20 | 8.45 | 00:00:00 | | 2014-02-20 | 16,019,000 | 8.41 | 8.56 | 8.30 | 8.43 | 00:00:00 | | 2014-02-21 | 15,746,900 | 8.43 | 8.51 | 8.36 | 8.49 | 00:00:00 | | 2014-02-24 | 12,188,900 | 8.47 | 8.56 | 8.42 | 8.54 | 00:00:00 | | 2014-02-25 | 13,213,600 | 8.50 | 8.53 | 8.38 | 8.42 | 00:00:00 | | 2014-02-27 | 15,451,100 | 8.32 | 8.51 | 8.31 | 8.50 | 00:00:00 | | 2014-02-28 | 17,534,700 | 8.50 | 8.57 | 8.35 | 8.47 | 00:00:00 | | 2014-03-05 | 17,145,900 | 8.44 | 8.44 | 8.22 | 8.30 | 00:00:00 | | 2014-03-06 | 22,877,100 | 8.33 | 8.51 | 8.23 | 8.48 | 00:00:00 | | 2014-03-07 | 12,841,500 | 8.44 | 8.52 | 8.25 | 8.30 | 00:00:00 | | 2014-03-14 | 15,194,500 | 8.19 | 8.22 | 7.95 | 8.01 | 00:00:00 | | 2014-03-17 | 10,708,400 | 8.07 | 8.16 | 8.04 | 8.10 | 00:00:00 | | 2014-03-24 | 16,701,300 | 8.52 | 8.85 | 8.50 | 8.81 | 00:00:00 | | 2014-04-03 | 15,086,800 | 9.67 | 9.70 | 9.48 | 9.65 | 00:00:00 | | 2014-04-04 | 15,451,900 | 9.74 | 9.83 | 9.45 | 9.53 | 00:00:00 | | 2014-04-07 | 12,081,300 | 9.62 | 9.73 | 9.57 | 9.68 | 00:00:00 | | 2014-04-22 | 9,115,600 | 9.64 | 9.80 | 9.54 | 9.70 | 00:00:00 | | 2014-04-23 | 7,753,500 | 8.76 | 8.85 | 8.72 | 8.78 | 00:00:00 | | 2014-04-24 | 7,929,700 | 8.84 | 8.99 | 8.76 | 8.97 | 00:00:00 | | 2014-04-25 | 14,082,800 | 8.89 | 9.05 | 8.85 | 8.97 | 00:00:00 | | 2014-04-28 | 11,398,500 | 8.96 | 8.98 | 8.85 | 8.92 | 00:00:00 | | 2014-04-29 | 17,404,700 | 8.99 | 9.06 | 8.79 | 8.95 | 00:00:00 | | 2014-04-30 | 12,245,500 | 8.91 | 9.01 | 8.83 | 8.89 | 00:00:00 | | 2014-05-02 | 15,605,900 | 8.89 | 9.20 | 8.87 | 8.87 | 00:00:00 | | 2014-05-05 | 13,951,500 | 9.19 | 9.34 | 9.12 | 9.27 | 00:00:00 | | 2014-05-06 | 21,141,000 | 9.20 | 9.28 | 9.08 | 9.24 | 00:00:00 | | 2014-05-07 | 13,804,500 | 9.24 | 9.33 | 9.12 | 9.27 | 00:00:00 | | 2014-05-08 | 13,096,800 | 9.24 | 9.31 | 9.10 | 9.13 | 00:00:00 | | 2014-05-09 | 10,445,300 | 9.14 | 9.18 | 9.05 | 9.11 | 00:00:00 | | 2014-05-12 | 8,499,000 | 9.15 | 9.29 | 9.12 | 9.25 | 00:00:00 | | 2014-05-15 | 6,347,000 | 9.18 | 9.21 | 9.05 | 9.16 | 00:00:00 | | 2014-05-16 | 8,499,600 | 9.16 | 9.27 | 9.13 | 9.25 | 00:00:00 | | 2014-05-19 | 8,632,900 | 9.25 | 9.25 | 9.11 | 9.16 | 00:00:00 | | 2014-05-20 | 14,725,500 | 9.16 | 9.28 | 8.94 | 8.99 | 00:00:00 | | 2014-05-21 | 13,256,900 | 9.01 | 9.07 | 8.62 | 8.77 | 00:00:00 | | 2014-05-22 | 11,893,400 | 8.66 | 8.93 | 8.66 | 8.84 | 00:00:00 | | 2014-05-23 | 6,205,100 | 8.86 | 8.87 | 8.67 | 8.78 | 00:00:00 | | 2014-05-26 | 4,739,700 | 8.78 | 8.83 | 8.66 | 8.76 | 00:00:00 | | 2014-05-27 | 10,349,200 | 8.75 | 8.96 | 8.66 | 8.70 | 00:00:00 | | 2014-05-28 | 8,986,000 | 8.69 | 8.95 | 8.69 | 8.89 | 00:00:00 | | 2014-05-29 | 8,237,100 | 8.92 | 8.94 | 8.72 | 8.75 | 00:00:00 | | 2014-05-30 | 16,964,000 | 8.69 | 8.72 | 8.52 | 8.55 | 00:00:00 | | 2014-06-02 | 10,094,000 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2014-06-03 | 13,125,800 | 8.59 | 8.60 | 8.52 | 8.57 | 00:00:00 | | 2014-06-04 | 10,318,900 | 8.55 | 8.56 | 8.46 | 8.54 | 00:00:00 | | 2014-06-05 | 9,490,000 | 8.58 | 8.61 | 8.40 | 8.47 | 00:00:00 | | 2014-06-06 | 16,177,500 | 8.75 | 8.78 | 8.62 | 8.73 | 00:00:00 | | 2014-06-09 | 14,071,300 | 8.76 | 9.06 | 8.72 | 9.00 | 00:00:00 | | 2014-06-10 | 10,105,800 | 9.01 | 9.14 | 8.93 | 9.06 | 00:00:00 | | 2014-06-11 | 12,996,400 | 9.19 | 9.28 | 9.13 | 9.25 | 00:00:00 | | 2014-06-13 | 11,843,600 | 9.15 | 9.25 | 9.11 | 9.23 | 00:00:00 | | 2014-06-16 | 12,656,300 | 9.23 | 9.23 | 9.07 | 9.19 | 00:00:00 | | 2014-06-17 | 7,212,400 | 9.17 | 9.18 | 9.00 | 9.06 | 00:00:00 | | 2014-06-18 | 14,239,300 | 9.08 | 9.20 | 8.93 | 9.18 | 00:00:00 | | 2014-06-20 | 10,310,900 | 9.03 | 9.16 | 9.03 | 9.08 | 00:00:00 | | 2014-06-23 | 8,104,300 | 9.11 | 9.13 | 8.89 | 9.03 | 00:00:00 | | 2014-06-24 | 7,719,800 | 8.98 | 9.11 | 8.94 | 9.04 | 00:00:00 | | 2014-06-25 | 11,857,200 | 9.02 | 9.02 | 8.75 | 8.78 | 00:00:00 | | 2014-06-26 | 8,402,400 | 8.81 | 8.87 | 8.68 | 8.74 | 00:00:00 | | 2014-06-27 | 6,043,100 | 8.68 | 8.80 | 8.61 | 8.70 | 00:00:00 | | 2014-06-30 | 13,195,300 | 8.70 | 8.73 | 8.55 | 8.69 | 00:00:00 | | 2014-07-01 | 5,673,100 | 8.72 | 8.79 | 8.62 | 8.71 | 00:00:00 | | 2014-07-02 | 8,897,000 | 8.72 | 8.72 | 8.53 | 8.58 | 00:00:00 | | 2014-07-03 | 6,500,300 | 8.54 | 8.68 | 8.51 | 8.65 | 00:00:00 | | 2014-07-07 | 6,856,800 | 8.57 | 8.72 | 8.56 | 8.69 | 00:00:00 | | 2014-07-11 | 8,954,500 | 8.90 | 9.03 | 8.85 | 8.93 | 00:00:00 | | 2014-07-17 | 11,431,800 | 8.90 | 9.15 | 8.88 | 9.03 | 00:00:00 | | 2014-07-18 | 21,559,000 | 9.21 | 9.50 | 9.21 | 9.42 | 00:00:00 | | 2014-07-21 | 13,716,500 | 9.39 | 9.54 | 9.30 | 9.46 | 00:00:00 | | 2014-07-24 | 9,174,700 | 9.55 | 9.64 | 9.46 | 9.61 | 00:00:00 | | 2014-07-25 | 7,555,100 | 9.60 | 9.67 | 9.52 | 9.59 | 00:00:00 | | 2014-07-29 | 8,784,200 | 9.50 | 9.72 | 9.47 | 9.56 | 00:00:00 | | 2014-08-07 | 10,465,800 | 9.68 | 9.70 | 9.45 | 9.50 | 00:00:00 | | 2014-08-08 | 9,465,800 | 9.45 | 9.47 | 9.30 | 9.44 | 00:00:00 | | 2014-08-12 | 10,321,300 | 9.63 | 9.70 | 9.53 | 9.62 | 00:00:00 | | 2014-08-13 | 20,372,600 | 9.65 | 9.71 | 9.31 | 9.40 | 00:00:00 | | 2014-08-15 | 14,737,000 | 9.60 | 9.73 | 9.60 | 9.71 | 00:00:00 | | 2014-08-18 | 13,762,200 | 9.80 | 9.86 | 9.67 | 9.84 | 00:00:00 | | 2014-08-19 | 17,584,500 | 9.79 | 10.09 | 9.77 | 10.07 | 00:00:00 | | 2014-08-20 | 11,948,100 | 10.02 | 10.17 | 10.00 | 10.13 | 00:00:00 | | 2014-08-22 | 9,623,600 | 10.10 | 10.15 | 9.98 | 10.06 | 00:00:00 | | 2014-08-26 | 13,217,600 | 10.34 | 10.42 | 10.27 | 10.41 | 00:00:00 | | 2014-08-27 | 18,625,300 | 10.48 | 10.72 | 10.44 | 10.70 | 00:00:00 | | 2014-08-28 | 13,354,400 | 10.61 | 10.75 | 10.59 | 10.63 | 00:00:00 | | 2014-08-29 | 20,640,900 | 10.72 | 10.97 | 10.69 | 10.95 | 00:00:00 | | 2014-09-02 | 15,630,100 | 10.98 | 11.25 | 10.86 | 11.20 | 00:00:00 | | 2014-09-03 | 16,913,600 | 11.21 | 11.32 | 10.96 | 11.14 | 00:00:00 | | 2014-09-04 | 11,941,400 | 10.97 | 11.13 | 10.81 | 10.89 | 00:00:00 | | 2014-09-08 | 14,722,600 | 11.03 | 11.10 | 10.56 | 10.64 | 00:00:00 | | 2014-09-11 | 8,213,800 | 10.42 | 10.53 | 10.31 | 10.41 | 00:00:00 | | 2014-09-12 | 17,208,100 | 10.21 | 10.32 | 9.98 | 10.05 | 00:00:00 | | 2014-09-15 | 10,877,900 | 10.01 | 10.29 | 9.99 | 10.24 | 00:00:00 | | 2014-09-19 | 16,295,800 | 10.46 | 10.54 | 10.21 | 10.23 | 00:00:00 | | 2014-09-22 | 11,327,500 | 9.99 | 10.13 | 9.93 | 10.13 | 00:00:00 | | 2014-09-29 | 16,202,900 | 9.38 | 9.71 | 9.36 | 9.46 | 00:00:00 | | 2014-10-01 | 22,598,400 | 9.14 | 9.17 | 8.87 | 8.99 | 00:00:00 | | 2014-10-02 | 18,398,500 | 9.04 | 9.38 | 8.97 | 9.22 | 00:00:00 | | 2014-10-10 | 10,107,300 | 9.62 | 9.62 | 9.62 | 9.62 | 00:00:00 | | 2014-10-13 | 20,223,900 | 10.01 | 10.48 | 9.91 | 10.25 | 00:00:00 | | 2014-10-14 | 17,401,200 | 10.20 | 10.55 | 10.13 | 10.39 | 00:00:00 | | 2014-10-20 | 11,103,800 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2014-10-30 | 20,702,600 | 9.12 | 9.57 | 9.07 | 9.56 | 00:00:00 | | 2014-11-10 | 11,136,200 | 9.88 | 9.99 | 9.72 | 9.75 | 00:00:00 | | 2014-11-11 | 10,708,300 | 9.71 | 9.88 | 9.60 | 9.70 | 00:00:00 | | 2014-11-12 | 8,301,100 | 9.70 | 10.01 | 9.62 | 9.80 | 00:00:00 | | 2014-11-25 | 18,316,500 | 10.59 | 10.75 | 10.44 | 10.68 | 00:00:00 | | 2014-11-27 | 9,802,200 | 10.54 | 10.71 | 10.36 | 10.44 | 00:00:00 | | 2014-11-28 | 8,725,100 | 10.47 | 10.59 | 10.38 | 10.50 | 00:00:00 | | 2014-12-04 | 16,884,100 | 10.09 | 10.12 | 9.67 | 9.80 | 00:00:00 | | 2014-12-08 | 12,207,300 | 10.00 | 10.07 | 9.53 | 9.63 | 00:00:00 | | 2014-12-09 | 27,961,800 | 9.50 | 9.78 | 9.50 | 9.72 | 00:00:00 | | 2014-12-15 | 22,268,200 | 9.21 | 9.29 | 8.76 | 8.96 | 00:00:00 | | 2014-12-18 | 18,107,800 | 9.55 | 9.73 | 9.36 | 9.40 | 00:00:00 | | 2014-12-19 | 18,132,200 | 9.54 | 9.63 | 9.42 | 9.59 | 00:00:00 | | 2014-12-22 | 15,759,300 | 9.56 | 9.67 | 9.40 | 9.62 | 00:00:00 | | 2014-12-29 | 10,416,900 | 9.50 | 9.58 | 9.43 | 9.51 | 00:00:00 | | 2015-01-05 | 20,245,500 | 9.03 | 9.34 | 8.98 | 9.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
