|
 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 | | 2015-08-20 | 17,855,000 | 7.25 | 7.39 | 7.18 | 7.32 | 00:00:00 | | 2015-08-21 | 22,604,000 | 7.22 | 7.41 | 7.19 | 7.26 | 00:00:00 | | 2015-08-24 | 28,026,100 | 6.93 | 7.26 | 6.80 | 7.11 | 00:00:00 | | 2015-08-25 | 25,947,300 | 7.39 | 7.41 | 7.11 | 7.12 | 00:00:00 | | 2015-08-26 | 34,138,600 | 7.20 | 7.54 | 7.14 | 7.54 | 00:00:00 | | 2015-08-27 | 37,316,500 | 7.64 | 7.92 | 7.59 | 7.77 | 00:00:00 | | 2015-08-28 | 22,138,900 | 7.63 | 7.80 | 7.46 | 7.52 | 00:00:00 | | 2015-08-31 | 32,345,800 | 7.39 | 7.45 | 7.20 | 7.28 | 00:00:00 | | 2015-09-01 | 25,029,000 | 7.06 | 7.29 | 7.06 | 7.21 | 00:00:00 | | 2015-09-02 | 15,410,400 | 7.27 | 7.32 | 7.17 | 7.26 | 00:00:00 | | 2015-09-03 | 22,089,400 | 7.33 | 7.55 | 7.20 | 7.48 | 00:00:00 | | 2015-09-04 | 18,081,500 | 7.37 | 7.43 | 7.30 | 7.30 | 00:00:00 | | 2015-09-07 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2015-09-08 | 11,535,200 | 7.50 | 7.50 | 7.34 | 7.34 | 00:00:00 | | 2015-09-09 | 21,292,100 | 7.45 | 7.63 | 7.40 | 7.42 | 00:00:00 | | 2015-09-10 | 32,392,300 | 7.15 | 7.33 | 7.12 | 7.20 | 00:00:00 | | 2015-09-11 | 41,319,300 | 7.20 | 7.43 | 7.17 | 7.40 | 00:00:00 | | 2015-09-14 | 33,662,300 | 7.46 | 7.79 | 7.40 | 7.76 | 00:00:00 | | 2015-09-18 | 21,621,500 | 7.81 | 7.91 | 7.48 | 7.55 | 00:00:00 | | 2015-09-21 | 19,060,300 | 7.52 | 7.60 | 7.29 | 7.36 | 00:00:00 | | 2015-09-22 | 21,442,100 | 7.29 | 7.62 | 7.20 | 7.45 | 00:00:00 | | 2015-09-23 | 25,606,500 | 7.39 | 7.53 | 7.20 | 7.20 | 00:00:00 | | 2015-09-24 | 35,580,200 | 7.14 | 7.25 | 6.92 | 7.15 | 00:00:00 | | 2015-09-25 | 30,417,200 | 7.29 | 7.34 | 6.98 | 7.00 | 00:00:00 | | 2015-09-28 | 22,383,900 | 6.97 | 7.08 | 6.88 | 7.02 | 00:00:00 | | 2015-09-29 | 16,822,000 | 7.03 | 7.12 | 6.98 | 7.02 | 00:00:00 | | 2015-09-30 | 25,206,800 | 7.20 | 7.24 | 7.02 | 7.14 | 00:00:00 | | 2015-10-01 | 16,275,400 | 7.16 | 7.29 | 7.12 | 7.22 | 00:00:00 | | 2015-10-02 | 23,092,600 | 7.21 | 7.48 | 7.13 | 7.42 | 00:00:00 | | 2015-10-05 | 24,844,500 | 7.53 | 7.69 | 7.49 | 7.59 | 00:00:00 | | 2015-10-06 | 19,816,600 | 7.55 | 7.70 | 7.53 | 7.70 | 00:00:00 | | 2015-10-07 | 37,736,700 | 7.83 | 8.04 | 7.75 | 7.94 | 00:00:00 | | 2015-10-08 | 24,181,300 | 7.92 | 8.00 | 7.82 | 7.97 | 00:00:00 | | 2015-10-09 | 24,959,600 | 8.07 | 8.10 | 7.91 | 8.03 | 00:00:00 | | 2015-10-12 | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2015-10-13 | 28,835,500 | 7.88 | 7.88 | 7.57 | 7.72 | 00:00:00 | | 2015-10-14 | 40,114,700 | 7.69 | 7.76 | 7.54 | 7.54 | 00:00:00 | | 2015-10-15 | 21,985,500 | 7.57 | 7.64 | 7.43 | 7.51 | 00:00:00 | | 2015-10-16 | 28,951,700 | 7.51 | 7.51 | 7.33 | 7.38 | 00:00:00 | | 2015-10-19 | 17,726,200 | 7.38 | 7.57 | 7.36 | 7.52 | 00:00:00 | | 2015-10-20 | 22,459,300 | 7.53 | 7.64 | 7.33 | 7.42 | 00:00:00 | | 2015-10-21 | 16,506,100 | 7.43 | 7.47 | 7.35 | 7.41 | 00:00:00 | | 2015-10-22 | 16,163,500 | 7.45 | 7.53 | 7.38 | 7.52 | 00:00:00 | | 2015-10-23 | 20,207,900 | 7.67 | 7.74 | 7.42 | 7.47 | 00:00:00 | | 2015-10-26 | 14,089,500 | 7.50 | 7.55 | 7.30 | 7.36 | 00:00:00 | | 2015-10-27 | 14,869,400 | 7.35 | 7.37 | 7.28 | 7.30 | 00:00:00 | | 2015-10-28 | 44,813,200 | 7.32 | 7.43 | 7.22 | 7.25 | 00:00:00 | | 2015-10-29 | 19,011,200 | 7.20 | 7.34 | 7.13 | 7.14 | 00:00:00 | | 2015-10-30 | 17,623,100 | 7.17 | 7.24 | 7.13 | 7.20 | 00:00:00 | | 2015-11-03 | 28,898,700 | 7.31 | 7.57 | 7.26 | 7.51 | 00:00:00 | | 2015-11-04 | 21,693,300 | 7.64 | 7.69 | 7.48 | 7.56 | 00:00:00 | | 2015-11-05 | 12,718,200 | 7.55 | 7.68 | 7.51 | 7.68 | 00:00:00 | | 2015-11-06 | 11,325,400 | 7.64 | 7.65 | 7.41 | 7.50 | 00:00:00 | | 2015-11-10 | 14,880,100 | 7.30 | 7.35 | 7.21 | 7.35 | 00:00:00 | | 2015-11-11 | 21,910,100 | 7.44 | 7.60 | 7.41 | 7.51 | 00:00:00 | | 2015-11-12 | 13,599,600 | 7.53 | 7.62 | 7.44 | 7.55 | 00:00:00 | | 2015-11-13 | 16,701,800 | 7.46 | 7.56 | 7.35 | 7.40 | 00:00:00 | | 2015-11-16 | 19,170,100 | 7.44 | 7.52 | 7.40 | 7.45 | 00:00:00 | | 2015-11-19 | 38,427,000 | 7.74 | 7.80 | 7.60 | 7.75 | 00:00:00 | | 2015-11-20 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2015-11-23 | 20,498,500 | 7.83 | 7.89 | 7.69 | 7.73 | 00:00:00 | | 2015-11-24 | 28,813,200 | 7.68 | 7.76 | 7.51 | 7.76 | 00:00:00 | | 2015-11-25 | 34,614,900 | 7.65 | 7.66 | 7.33 | 7.39 | 00:00:00 | | 2015-11-26 | 16,289,500 | 7.41 | 7.60 | 7.39 | 7.53 | 00:00:00 | | 2015-11-27 | 26,031,400 | 7.49 | 7.53 | 7.31 | 7.35 | 00:00:00 | | 2015-11-30 | 37,677,600 | 7.30 | 7.47 | 7.25 | 7.25 | 00:00:00 | | 2015-12-01 | 26,919,000 | 7.32 | 7.43 | 7.26 | 7.43 | 00:00:00 | | 2015-12-02 | 31,438,400 | 7.40 | 7.47 | 7.25 | 7.30 | 00:00:00 | | 2015-12-03 | 37,995,700 | 7.55 | 7.93 | 7.53 | 7.60 | 00:00:00 | | 2015-12-04 | 19,528,000 | 7.57 | 7.60 | 7.41 | 7.52 | 00:00:00 | | 2015-12-07 | 19,651,100 | 7.57 | 7.63 | 7.43 | 7.44 | 00:00:00 | | 2015-12-08 | 19,458,900 | 7.45 | 7.48 | 7.30 | 7.39 | 00:00:00 | | 2015-12-09 | 33,081,500 | 7.50 | 7.78 | 7.46 | 7.76 | 00:00:00 | | 2015-12-10 | 17,051,700 | 7.66 | 7.72 | 7.54 | 7.62 | 00:00:00 | | 2015-12-14 | 13,253,500 | 7.54 | 7.54 | 7.32 | 7.34 | 00:00:00 | | 2015-12-15 | 12,530,500 | 7.40 | 7.53 | 7.36 | 7.38 | 00:00:00 | | 2015-12-16 | 26,153,900 | 7.35 | 7.43 | 7.19 | 7.33 | 00:00:00 | | 2015-12-17 | 18,286,500 | 7.54 | 7.58 | 7.44 | 7.51 | 00:00:00 | | 2015-12-18 | 27,811,500 | 7.34 | 7.39 | 7.15 | 7.15 | 00:00:00 | | 2015-12-29 | 9,963,400 | 7.05 | 7.06 | 6.95 | 6.98 | 00:00:00 | | 2015-12-30 | 15,888,600 | 6.98 | 7.01 | 6.82 | 6.88 | 00:00:00 | | 2015-12-31 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2016-01-01 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2016-01-05 | 12,439,100 | 6.69 | 6.74 | 6.62 | 6.71 | 00:00:00 | | 2016-01-06 | 27,009,000 | 6.61 | 6.90 | 6.58 | 6.77 | 00:00:00 | | 2016-01-07 | 18,526,300 | 6.64 | 6.74 | 6.59 | 6.67 | 00:00:00 | | 2016-01-08 | 11,677,100 | 6.74 | 6.79 | 6.63 | 6.67 | 00:00:00 | | 2016-01-18 | 17,490,000 | 6.45 | 6.50 | 6.38 | 6.42 | 00:00:00 | | 2016-01-19 | 11,195,800 | 6.53 | 6.56 | 6.35 | 6.35 | 00:00:00 | | 2016-01-20 | 21,031,200 | 6.28 | 6.35 | 6.25 | 6.28 | 00:00:00 | | 2016-01-21 | 13,811,100 | 6.28 | 6.36 | 6.26 | 6.30 | 00:00:00 | | 2016-01-22 | 15,667,100 | 6.37 | 6.44 | 6.34 | 6.40 | 00:00:00 | | 2016-01-25 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2016-01-26 | 22,513,700 | 6.34 | 6.50 | 6.25 | 6.50 | 00:00:00 | | 2016-01-27 | 22,844,800 | 6.44 | 6.64 | 6.40 | 6.51 | 00:00:00 | | 2016-02-01 | 18,062,300 | 6.87 | 6.92 | 6.76 | 6.92 | 00:00:00 | | 2016-02-03 | 18,234,600 | 6.46 | 6.69 | 6.43 | 6.68 | 00:00:00 | | 2016-02-09 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2016-02-10 | 6,602,100 | 6.68 | 6.82 | 6.66 | 6.79 | 00:00:00 | | 2016-02-11 | 14,302,200 | 6.72 | 6.72 | 6.55 | 6.64 | 00:00:00 | | 2016-02-17 | 34,955,600 | 6.79 | 6.99 | 6.74 | 6.79 | 00:00:00 | | 2016-02-18 | 12,917,100 | 6.74 | 6.75 | 6.62 | 6.67 | 00:00:00 | | 2016-02-23 | 13,350,400 | 6.67 | 6.80 | 6.63 | 6.71 | 00:00:00 | | 2016-02-24 | 10,506,200 | 6.61 | 6.67 | 6.53 | 6.66 | 00:00:00 | | 2016-02-25 | 19,423,300 | 6.63 | 6.74 | 6.58 | 6.71 | 00:00:00 | | 2016-02-26 | 14,303,200 | 6.78 | 6.80 | 6.63 | 6.65 | 00:00:00 | | 2016-02-29 | 24,009,000 | 6.75 | 6.85 | 6.69 | 6.82 | 00:00:00 | | 2016-03-03 | 60,076,600 | 7.25 | 7.82 | 7.22 | 7.80 | 00:00:00 | | 2016-03-04 | 68,225,100 | 7.80 | 8.47 | 7.80 | 8.11 | 00:00:00 | | 2016-03-07 | 23,341,300 | 8.17 | 8.19 | 7.82 | 8.01 | 00:00:00 | | 2016-03-11 | 37,368,900 | 8.42 | 8.60 | 8.33 | 8.54 | 00:00:00 | | 2016-03-14 | 38,659,300 | 8.60 | 8.74 | 8.47 | 8.48 | 00:00:00 | | 2016-03-17 | 55,328,400 | 8.37 | 8.70 | 8.19 | 8.59 | 00:00:00 | | 2016-03-21 | 19,488,600 | 8.62 | 8.72 | 8.52 | 8.69 | 00:00:00 | | 2016-03-22 | 20,402,500 | 8.70 | 8.70 | 8.38 | 8.38 | 00:00:00 | | 2016-03-23 | 18,079,700 | 8.28 | 8.33 | 8.07 | 8.13 | 00:00:00 | | 2016-03-29 | 27,660,200 | 8.46 | 8.65 | 8.28 | 8.54 | 00:00:00 | | 2016-03-30 | 25,320,700 | 8.62 | 8.70 | 8.37 | 8.47 | 00:00:00 | | 2016-03-31 | 24,445,500 | 8.40 | 8.40 | 8.07 | 8.17 | 00:00:00 | | 2016-04-01 | 34,122,300 | 8.07 | 8.25 | 7.99 | 8.17 | 00:00:00 | | 2016-04-04 | 28,051,400 | 8.08 | 8.11 | 7.83 | 7.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
