|
 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 | | 2015-01-05 | 20,245,500 | 9.03 | 9.34 | 8.98 | 9.20 | 00:00:00 | | 2015-01-08 | 15,271,700 | 9.70 | 9.78 | 9.47 | 9.72 | 00:00:00 | | 2015-01-09 | 9,612,900 | 9.62 | 9.68 | 9.32 | 9.38 | 00:00:00 | | 2015-01-15 | 14,020,900 | 9.36 | 9.64 | 9.28 | 9.28 | 00:00:00 | | 2015-01-16 | 13,586,800 | 9.34 | 9.52 | 9.26 | 9.45 | 00:00:00 | | 2015-01-19 | 11,323,800 | 9.41 | 9.50 | 9.02 | 9.02 | 00:00:00 | | 2015-01-20 | 20,226,000 | 9.17 | 9.33 | 9.08 | 9.20 | 00:00:00 | | 2015-01-21 | 29,802,700 | 9.26 | 9.64 | 9.24 | 9.57 | 00:00:00 | | 2015-01-22 | 27,612,500 | 9.66 | 9.80 | 9.58 | 9.67 | 00:00:00 | | 2015-01-23 | 21,728,300 | 9.66 | 9.80 | 9.45 | 9.60 | 00:00:00 | | 2015-01-27 | 14,699,000 | 9.50 | 9.69 | 9.40 | 9.59 | 00:00:00 | | 2015-01-28 | 12,855,600 | 9.49 | 9.65 | 9.39 | 9.39 | 00:00:00 | | 2015-01-29 | 14,322,800 | 9.42 | 9.55 | 9.26 | 9.33 | 00:00:00 | | 2015-01-30 | 25,904,900 | 9.20 | 9.27 | 9.12 | 9.14 | 00:00:00 | | 2015-02-03 | 23,993,900 | 9.58 | 9.63 | 9.43 | 9.53 | 00:00:00 | | 2015-02-04 | 37,464,000 | 9.56 | 10.07 | 9.52 | 9.88 | 00:00:00 | | 2015-02-05 | 31,391,300 | 9.85 | 10.06 | 9.78 | 9.88 | 00:00:00 | | 2015-02-09 | 18,536,100 | 9.95 | 10.02 | 9.90 | 9.93 | 00:00:00 | | 2015-02-12 | 11,910,200 | 9.49 | 9.65 | 9.46 | 9.52 | 00:00:00 | | 2015-02-13 | 19,122,200 | 9.64 | 9.90 | 9.62 | 9.85 | 00:00:00 | | 2015-02-18 | 15,365,900 | 10.01 | 10.16 | 9.91 | 10.00 | 00:00:00 | | 2015-02-19 | 12,977,900 | 9.96 | 10.09 | 9.89 | 9.98 | 00:00:00 | | 2015-03-05 | 14,340,000 | 9.95 | 10.00 | 9.77 | 9.89 | 00:00:00 | | 2015-03-17 | 17,959,000 | 9.53 | 9.80 | 9.51 | 9.74 | 00:00:00 | | 2015-03-19 | 11,107,300 | 10.11 | 10.13 | 9.93 | 10.13 | 00:00:00 | | 2015-03-20 | 20,101,000 | 10.20 | 10.34 | 10.09 | 10.09 | 00:00:00 | | 2015-03-24 | 11,221,600 | 10.11 | 10.19 | 9.95 | 10.06 | 00:00:00 | | 2015-03-25 | 15,725,400 | 10.16 | 10.34 | 10.02 | 10.13 | 00:00:00 | | 2015-03-27 | 24,935,900 | 9.79 | 9.85 | 9.59 | 9.65 | 00:00:00 | | 2015-03-30 | 16,540,000 | 9.70 | 10.01 | 9.66 | 9.95 | 00:00:00 | | 2015-04-01 | 20,620,700 | 10.17 | 10.40 | 10.10 | 10.33 | 00:00:00 | | 2015-04-02 | 19,443,000 | 10.49 | 10.63 | 10.44 | 10.51 | 00:00:00 | | 2015-04-06 | 15,125,700 | 10.68 | 10.76 | 10.52 | 10.70 | 00:00:00 | | 2015-04-07 | 9,580,500 | 10.70 | 10.82 | 10.53 | 10.68 | 00:00:00 | | 2015-04-08 | 15,132,100 | 10.80 | 10.87 | 10.58 | 10.66 | 00:00:00 | | 2015-04-09 | 21,112,200 | 10.53 | 10.55 | 10.32 | 10.46 | 00:00:00 | | 2015-04-10 | 17,127,500 | 10.41 | 10.69 | 10.31 | 10.53 | 00:00:00 | | 2015-04-13 | 12,543,000 | 10.54 | 10.67 | 10.46 | 10.52 | 00:00:00 | | 2015-04-14 | 7,428,500 | 11.68 | 11.68 | 11.42 | 11.52 | 00:00:00 | | 2015-04-15 | 12,611,800 | 10.45 | 10.68 | 10.44 | 10.63 | 00:00:00 | | 2015-04-16 | 14,391,500 | 10.56 | 10.63 | 10.43 | 10.58 | 00:00:00 | | 2015-04-20 | 6,593,200 | 10.51 | 10.53 | 10.31 | 10.35 | 00:00:00 | | 2015-04-21 | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 00:00:00 | | 2015-04-22 | 16,884,700 | 10.40 | 10.53 | 10.36 | 10.43 | 00:00:00 | | 2015-04-23 | 17,455,800 | 10.38 | 10.58 | 10.34 | 10.55 | 00:00:00 | | 2015-04-24 | 29,609,200 | 10.60 | 10.92 | 10.54 | 10.90 | 00:00:00 | | 2015-04-27 | 16,933,400 | 10.85 | 11.00 | 10.70 | 10.81 | 00:00:00 | | 2015-04-28 | 19,728,000 | 10.89 | 10.92 | 10.68 | 10.74 | 00:00:00 | | 2015-04-29 | 11,998,900 | 10.69 | 10.70 | 10.55 | 10.69 | 00:00:00 | | 2015-04-30 | 15,973,100 | 10.68 | 10.77 | 10.50 | 10.61 | 00:00:00 | | 2015-05-01 | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 00:00:00 | | 2015-05-04 | 10,150,700 | 10.77 | 10.86 | 10.68 | 10.71 | 00:00:00 | | 2015-05-05 | 16,920,900 | 9.61 | 9.81 | 9.52 | 9.62 | 00:00:00 | | 2015-05-06 | 16,693,000 | 9.65 | 9.73 | 9.37 | 9.52 | 00:00:00 | | 2015-05-08 | 12,989,200 | 9.65 | 9.74 | 9.51 | 9.71 | 00:00:00 | | 2015-05-14 | 9,125,400 | 9.50 | 9.61 | 9.43 | 9.55 | 00:00:00 | | 2015-05-15 | 9,174,200 | 9.55 | 9.69 | 9.47 | 9.65 | 00:00:00 | | 2015-05-18 | 14,270,700 | 9.71 | 9.71 | 9.39 | 9.53 | 00:00:00 | | 2015-05-22 | 29,444,700 | 9.13 | 9.23 | 8.99 | 9.00 | 00:00:00 | | 2015-05-25 | 18,759,800 | 9.01 | 9.19 | 8.97 | 9.10 | 00:00:00 | | 2015-05-26 | 16,741,800 | 9.04 | 9.10 | 8.90 | 8.95 | 00:00:00 | | 2015-05-27 | 29,549,500 | 9.00 | 9.20 | 8.90 | 9.17 | 00:00:00 | | 2015-05-28 | 17,297,300 | 9.08 | 9.15 | 9.01 | 9.12 | 00:00:00 | | 2015-05-29 | 25,250,400 | 9.13 | 9.13 | 8.82 | 8.82 | 00:00:00 | | 2015-06-01 | 13,669,700 | 8.85 | 8.93 | 8.75 | 8.81 | 00:00:00 | | 2015-06-02 | 17,922,200 | 8.85 | 9.11 | 8.85 | 9.08 | 00:00:00 | | 2015-06-03 | 17,450,000 | 9.08 | 9.08 | 8.87 | 8.88 | 00:00:00 | | 2015-06-04 | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | | 2015-06-05 | 15,535,600 | 8.84 | 8.89 | 8.60 | 8.60 | 00:00:00 | | 2015-06-08 | 16,559,900 | 8.65 | 8.72 | 8.60 | 8.63 | 00:00:00 | | 2015-06-09 | 36,379,200 | 8.65 | 8.81 | 8.60 | 8.65 | 00:00:00 | | 2015-06-10 | 27,050,300 | 8.77 | 8.88 | 8.67 | 8.71 | 00:00:00 | | 2015-06-11 | 32,345,600 | 8.79 | 8.79 | 8.55 | 8.58 | 00:00:00 | | 2015-06-12 | 13,219,300 | 8.50 | 8.62 | 8.48 | 8.56 | 00:00:00 | | 2015-06-15 | 15,403,900 | 8.51 | 8.66 | 8.43 | 8.65 | 00:00:00 | | 2015-06-16 | 23,115,300 | 8.68 | 8.97 | 8.60 | 8.94 | 00:00:00 | | 2015-06-17 | 16,950,100 | 8.90 | 8.97 | 8.76 | 8.80 | 00:00:00 | | 2015-06-18 | 20,074,300 | 8.84 | 9.17 | 8.76 | 9.07 | 00:00:00 | | 2015-06-19 | 16,640,700 | 8.96 | 9.06 | 8.85 | 8.92 | 00:00:00 | | 2015-06-22 | 14,477,300 | 8.98 | 9.05 | 8.91 | 8.97 | 00:00:00 | | 2015-06-23 | 18,432,800 | 9.00 | 9.09 | 8.94 | 8.97 | 00:00:00 | | 2015-06-24 | 15,658,900 | 8.98 | 9.04 | 8.90 | 8.95 | 00:00:00 | | 2015-06-25 | 14,164,800 | 8.95 | 8.98 | 8.73 | 8.80 | 00:00:00 | | 2015-06-26 | 11,715,900 | 8.83 | 9.01 | 8.80 | 8.99 | 00:00:00 | | 2015-06-29 | 8,598,500 | 8.86 | 8.92 | 8.74 | 8.88 | 00:00:00 | | 2015-06-30 | 14,473,300 | 8.90 | 8.99 | 8.85 | 8.91 | 00:00:00 | | 2015-07-01 | 10,251,100 | 8.98 | 9.00 | 8.80 | 8.89 | 00:00:00 | | 2015-07-02 | 8,940,000 | 8.98 | 9.07 | 8.89 | 9.04 | 00:00:00 | | 2015-07-03 | 7,326,200 | 8.95 | 8.99 | 8.84 | 8.89 | 00:00:00 | | 2015-07-06 | 12,355,500 | 8.80 | 8.91 | 8.70 | 8.81 | 00:00:00 | | 2015-07-07 | 15,418,100 | 8.76 | 8.80 | 8.64 | 8.76 | 00:00:00 | | 2015-07-08 | 13,272,600 | 8.74 | 8.81 | 8.67 | 8.76 | 00:00:00 | | 2015-07-09 | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 00:00:00 | | 2015-07-10 | 15,671,500 | 8.94 | 9.03 | 8.82 | 8.98 | 00:00:00 | | 2015-07-13 | 8,941,000 | 9.05 | 9.14 | 8.96 | 8.99 | 00:00:00 | | 2015-07-14 | 8,819,200 | 8.96 | 9.06 | 8.90 | 8.99 | 00:00:00 | | 2015-07-15 | 8,562,400 | 8.99 | 9.01 | 8.88 | 8.93 | 00:00:00 | | 2015-07-16 | 7,845,900 | 9.00 | 9.05 | 8.87 | 8.93 | 00:00:00 | | 2015-07-17 | 9,430,800 | 8.94 | 9.00 | 8.78 | 8.80 | 00:00:00 | | 2015-07-20 | 10,963,500 | 8.81 | 8.88 | 8.72 | 8.82 | 00:00:00 | | 2015-07-21 | 15,925,500 | 8.84 | 8.90 | 8.75 | 8.81 | 00:00:00 | | 2015-07-22 | 19,506,000 | 8.73 | 8.79 | 8.63 | 8.68 | 00:00:00 | | 2015-07-23 | 36,641,800 | 8.63 | 8.70 | 8.15 | 8.23 | 00:00:00 | | 2015-07-24 | 36,690,800 | 8.29 | 8.29 | 7.90 | 8.00 | 00:00:00 | | 2015-07-27 | 33,338,500 | 7.95 | 8.07 | 7.92 | 8.00 | 00:00:00 | | 2015-07-28 | 40,233,400 | 8.11 | 8.20 | 7.84 | 8.08 | 00:00:00 | | 2015-07-29 | 34,382,300 | 8.02 | 8.25 | 7.99 | 8.25 | 00:00:00 | | 2015-07-30 | 13,471,500 | 8.27 | 8.33 | 8.03 | 8.14 | 00:00:00 | | 2015-07-31 | 20,970,300 | 8.17 | 8.40 | 8.13 | 8.40 | 00:00:00 | | 2015-08-03 | 16,657,600 | 8.34 | 8.45 | 8.21 | 8.43 | 00:00:00 | | 2015-08-04 | 27,811,700 | 8.37 | 8.45 | 8.10 | 8.20 | 00:00:00 | | 2015-08-05 | 14,508,800 | 8.31 | 8.33 | 8.13 | 8.17 | 00:00:00 | | 2015-08-10 | 24,142,800 | 7.85 | 7.92 | 7.75 | 7.85 | 00:00:00 | | 2015-08-11 | 27,117,900 | 7.85 | 7.90 | 7.66 | 7.75 | 00:00:00 | | 2015-08-12 | 47,548,500 | 7.68 | 7.80 | 7.62 | 7.72 | 00:00:00 | | 2015-08-13 | 31,733,300 | 7.70 | 7.75 | 7.49 | 7.58 | 00:00:00 | | 2015-08-14 | 13,155,000 | 7.58 | 7.63 | 7.47 | 7.56 | 00:00:00 | | 2015-08-17 | 9,972,400 | 7.50 | 7.69 | 7.50 | 7.51 | 00:00:00 | | 2015-08-18 | 33,239,500 | 7.51 | 7.67 | 7.36 | 7.45 | 00:00:00 | | 2015-08-19 | 21,865,200 | 7.42 | 7.47 | 7.18 | 7.34 | 00:00:00 | | 2015-08-20 | 17,855,000 | 7.25 | 7.39 | 7.18 | 7.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
