|
 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 | | 2016-04-04 | 28,051,400 | 8.08 | 8.11 | 7.83 | 7.90 | 00:00:00 | | 2016-04-08 | 23,830,800 | 7.94 | 8.27 | 7.92 | 8.22 | 00:00:00 | | 2016-04-11 | 15,789,200 | 8.30 | 8.39 | 8.22 | 8.24 | 00:00:00 | | 2016-04-12 | 27,789,100 | 8.29 | 8.64 | 8.29 | 8.62 | 00:00:00 | | 2016-04-13 | 32,701,400 | 8.73 | 8.87 | 8.65 | 8.66 | 00:00:00 | | 2016-04-14 | 29,043,800 | 8.73 | 8.78 | 8.45 | 8.48 | 00:00:00 | | 2016-04-15 | 19,494,200 | 8.54 | 8.67 | 8.54 | 8.62 | 00:00:00 | | 2016-04-18 | 16,032,600 | 8.55 | 8.67 | 8.30 | 8.55 | 00:00:00 | | 2016-04-19 | 14,610,300 | 8.60 | 8.72 | 8.52 | 8.54 | 00:00:00 | | 2016-04-20 | 20,994,200 | 8.49 | 8.49 | 8.28 | 8.37 | 00:00:00 | | 2016-04-22 | 14,509,800 | 8.26 | 8.33 | 8.13 | 8.29 | 00:00:00 | | 2016-04-25 | 12,193,800 | 8.28 | 8.34 | 8.16 | 8.20 | 00:00:00 | | 2016-04-27 | 20,345,300 | 8.50 | 8.77 | 8.49 | 8.71 | 00:00:00 | | 2016-05-05 | 9,792,300 | 7.47 | 7.50 | 7.23 | 7.32 | 00:00:00 | | 2016-05-06 | 13,397,400 | 7.26 | 7.42 | 7.25 | 7.35 | 00:00:00 | | 2016-05-09 | 25,051,000 | 7.30 | 7.53 | 7.07 | 7.45 | 00:00:00 | | 2016-05-10 | 16,077,500 | 7.58 | 7.85 | 7.53 | 7.80 | 00:00:00 | | 2016-05-11 | 18,351,900 | 7.96 | 8.02 | 7.65 | 7.75 | 00:00:00 | | 2016-05-12 | 25,937,800 | 7.86 | 7.95 | 7.66 | 7.84 | 00:00:00 | | 2016-05-13 | 27,799,900 | 7.83 | 7.84 | 7.48 | 7.66 | 00:00:00 | | 2016-05-16 | 14,681,700 | 7.60 | 7.71 | 7.58 | 7.62 | 00:00:00 | | 2016-05-19 | 19,014,900 | 7.29 | 7.46 | 7.23 | 7.42 | 00:00:00 | | 2016-05-23 | 20,822,600 | 7.27 | 7.42 | 7.15 | 7.35 | 00:00:00 | | 2016-05-24 | 12,986,100 | 7.42 | 7.53 | 7.23 | 7.28 | 00:00:00 | | 2016-05-25 | 21,423,000 | 7.38 | 7.42 | 7.26 | 7.27 | 00:00:00 | | 2016-05-30 | 3,784,900 | 7.26 | 7.33 | 7.22 | 7.26 | 00:00:00 | | 2016-05-31 | 35,784,300 | 7.26 | 7.31 | 7.09 | 7.14 | 00:00:00 | | 2016-06-01 | 31,386,600 | 7.13 | 7.28 | 7.03 | 7.28 | 00:00:00 | | 2016-06-02 | 19,299,800 | 7.30 | 7.36 | 7.18 | 7.30 | 00:00:00 | | 2016-06-03 | 13,285,900 | 7.37 | 7.44 | 7.29 | 7.35 | 00:00:00 | | 2016-06-06 | 17,409,800 | 7.35 | 7.40 | 7.18 | 7.25 | 00:00:00 | | 2016-06-07 | 20,492,100 | 7.21 | 7.40 | 7.18 | 7.38 | 00:00:00 | | 2016-06-08 | 23,129,000 | 7.41 | 7.57 | 7.41 | 7.51 | 00:00:00 | | 2016-06-09 | 18,649,100 | 7.46 | 7.60 | 7.41 | 7.56 | 00:00:00 | | 2016-06-10 | 24,315,800 | 7.49 | 7.49 | 7.16 | 7.16 | 00:00:00 | | 2016-06-17 | 22,566,400 | 7.32 | 7.35 | 7.14 | 7.14 | 00:00:00 | | 2016-06-21 | 16,504,000 | 7.18 | 7.22 | 7.06 | 7.19 | 00:00:00 | | 2016-06-22 | 10,551,300 | 7.22 | 7.30 | 7.09 | 7.13 | 00:00:00 | | 2016-06-23 | 12,990,600 | 7.22 | 7.42 | 7.18 | 7.39 | 00:00:00 | | 2016-06-24 | 14,982,400 | 7.16 | 7.28 | 7.11 | 7.21 | 00:00:00 | | 2016-06-27 | 20,290,400 | 7.23 | 7.25 | 6.99 | 6.99 | 00:00:00 | | 2016-06-28 | 28,003,700 | 7.12 | 7.19 | 7.08 | 7.19 | 00:00:00 | | 2016-06-29 | 16,843,300 | 7.26 | 7.39 | 7.24 | 7.36 | 00:00:00 | | 2016-06-30 | 32,202,900 | 7.35 | 7.62 | 7.33 | 7.59 | 00:00:00 | | 2016-07-01 | 19,841,400 | 7.63 | 7.69 | 7.49 | 7.66 | 00:00:00 | | 2016-07-04 | 6,719,600 | 7.69 | 7.71 | 7.56 | 7.65 | 00:00:00 | | 2016-07-05 | 10,189,600 | 7.55 | 7.61 | 7.49 | 7.56 | 00:00:00 | | 2016-07-06 | 10,974,000 | 7.50 | 7.57 | 7.38 | 7.52 | 00:00:00 | | 2016-07-07 | 22,713,600 | 7.56 | 7.63 | 7.49 | 7.58 | 00:00:00 | | 2016-07-08 | 23,273,100 | 7.65 | 7.81 | 7.64 | 7.80 | 00:00:00 | | 2016-07-11 | 12,120,200 | 7.84 | 7.88 | 7.77 | 7.81 | 00:00:00 | | 2016-07-12 | 15,480,300 | 7.86 | 7.90 | 7.68 | 7.69 | 00:00:00 | | 2016-07-13 | 12,728,500 | 7.68 | 7.90 | 7.68 | 7.87 | 00:00:00 | | 2016-07-14 | 37,616,300 | 7.92 | 8.23 | 7.92 | 8.22 | 00:00:00 | | 2016-07-15 | 22,342,300 | 8.23 | 8.23 | 8.06 | 8.18 | 00:00:00 | | 2016-07-18 | 17,911,900 | 8.22 | 8.39 | 8.16 | 8.36 | 00:00:00 | | 2016-07-19 | 25,256,200 | 8.35 | 8.42 | 8.28 | 8.41 | 00:00:00 | | 2016-07-20 | 24,439,800 | 8.45 | 8.52 | 8.29 | 8.38 | 00:00:00 | | 2016-07-21 | 17,168,200 | 8.40 | 8.43 | 8.18 | 8.30 | 00:00:00 | | 2016-07-22 | 16,670,200 | 8.25 | 8.35 | 8.24 | 8.32 | 00:00:00 | | 2016-07-25 | 19,654,700 | 8.34 | 8.40 | 8.19 | 8.28 | 00:00:00 | | 2016-07-26 | 13,936,400 | 8.31 | 8.38 | 8.18 | 8.20 | 00:00:00 | | 2016-07-27 | 16,356,900 | 8.23 | 8.34 | 8.22 | 8.33 | 00:00:00 | | 2016-07-28 | 26,777,900 | 8.29 | 8.31 | 8.15 | 8.23 | 00:00:00 | | 2016-07-29 | 14,960,200 | 8.17 | 8.41 | 8.16 | 8.36 | 00:00:00 | | 2016-08-02 | 19,924,200 | 8.22 | 8.46 | 8.21 | 8.31 | 00:00:00 | | 2016-08-08 | 11,664,200 | 8.60 | 8.68 | 8.51 | 8.57 | 00:00:00 | | 2016-08-09 | 16,018,500 | 8.62 | 8.73 | 8.56 | 8.56 | 00:00:00 | | 2016-08-10 | 28,333,300 | 8.62 | 8.66 | 8.36 | 8.45 | 00:00:00 | | 2016-08-11 | 18,180,900 | 8.50 | 8.69 | 8.46 | 8.69 | 00:00:00 | | 2016-08-12 | 15,172,200 | 8.68 | 8.77 | 8.61 | 8.70 | 00:00:00 | | 2016-08-15 | 10,885,400 | 8.70 | 8.85 | 8.67 | 8.77 | 00:00:00 | | 2016-08-19 | 7,536,000 | 8.84 | 8.85 | 8.72 | 8.78 | 00:00:00 | | 2016-08-22 | 12,657,500 | 8.77 | 8.77 | 8.51 | 8.54 | 00:00:00 | | 2016-08-30 | 10,698,500 | 8.72 | 8.76 | 8.63 | 8.73 | 00:00:00 | | 2016-08-31 | 19,426,300 | 8.75 | 8.82 | 8.51 | 8.60 | 00:00:00 | | 2016-09-01 | 27,370,400 | 8.57 | 8.75 | 8.53 | 8.66 | 00:00:00 | | 2016-09-02 | 17,396,300 | 8.70 | 8.79 | 8.70 | 8.78 | 00:00:00 | | 2016-09-05 | 8,464,000 | 8.81 | 8.84 | 8.70 | 8.75 | 00:00:00 | | 2016-09-06 | 15,644,000 | 8.80 | 8.82 | 8.66 | 8.82 | 00:00:00 | | 2016-09-07 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 00:00:00 | | 2016-09-08 | 20,979,700 | 8.75 | 8.78 | 8.69 | 8.70 | 00:00:00 | | 2016-09-09 | 28,079,500 | 8.62 | 8.64 | 8.26 | 8.30 | 00:00:00 | | 2016-09-12 | 16,620,200 | 8.25 | 8.44 | 8.21 | 8.37 | 00:00:00 | | 2016-09-13 | 29,358,700 | 8.32 | 8.38 | 8.12 | 8.33 | 00:00:00 | | 2016-09-16 | 26,306,600 | 8.43 | 8.43 | 8.22 | 8.33 | 00:00:00 | | 2016-09-20 | 12,416,500 | 8.40 | 8.47 | 8.38 | 8.40 | 00:00:00 | | 2016-09-21 | 16,776,000 | 8.49 | 8.50 | 8.28 | 8.45 | 00:00:00 | | 2016-09-22 | 17,673,700 | 8.51 | 8.63 | 8.46 | 8.58 | 00:00:00 | | 2016-09-26 | 11,927,800 | 8.42 | 8.47 | 8.37 | 8.41 | 00:00:00 | | 2016-09-28 | 17,953,500 | 8.52 | 8.64 | 8.47 | 8.62 | 00:00:00 | | 2016-09-30 | 21,968,800 | 8.42 | 8.45 | 8.32 | 8.34 | 00:00:00 | | 2016-10-03 | 13,485,000 | 8.35 | 8.53 | 8.33 | 8.49 | 00:00:00 | | 2016-10-04 | 88,837,600 | 8.40 | 8.47 | 8.22 | 8.37 | 00:00:00 | | 2016-10-05 | 39,558,600 | 8.36 | 8.56 | 8.34 | 8.48 | 00:00:00 | | 2016-10-06 | 34,441,200 | 8.50 | 8.64 | 8.47 | 8.62 | 00:00:00 | | 2016-10-07 | 31,804,900 | 8.65 | 8.75 | 8.62 | 8.72 | 00:00:00 | | 2016-10-10 | 25,893,000 | 8.80 | 8.86 | 8.79 | 8.85 | 00:00:00 | | 2016-10-14 | 25,456,100 | 8.82 | 8.96 | 8.79 | 8.90 | 00:00:00 | | 2016-10-17 | 24,131,100 | 8.93 | 9.02 | 8.89 | 8.98 | 00:00:00 | | 2016-10-27 | 23,879,900 | 8.88 | 9.11 | 8.88 | 9.05 | 00:00:00 | | 2016-10-28 | 18,955,400 | 9.05 | 9.12 | 8.94 | 9.07 | 00:00:00 | | 2016-10-31 | 34,129,100 | 9.11 | 9.44 | 9.10 | 9.44 | 00:00:00 | | 2016-11-03 | 20,559,900 | 9.18 | 9.33 | 9.03 | 9.05 | 00:00:00 | | 2016-11-08 | 22,845,400 | 9.45 | 9.63 | 9.41 | 9.50 | 00:00:00 | | 2016-11-09 | 19,720,000 | 9.05 | 9.49 | 9.04 | 9.30 | 00:00:00 | | 2016-11-10 | 39,560,600 | 9.30 | 9.34 | 8.69 | 8.82 | 00:00:00 | | 2016-11-11 | 43,771,200 | 8.62 | 8.91 | 8.51 | 8.58 | 00:00:00 | | 2016-11-14 | 26,369,500 | 8.55 | 8.79 | 8.44 | 8.57 | 00:00:00 | | 2016-11-15 | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2016-11-18 | 16,483,600 | 8.62 | 8.93 | 8.62 | 8.78 | 00:00:00 | | 2016-11-29 | 14,839,100 | 8.65 | 8.70 | 8.51 | 8.51 | 00:00:00 | | 2016-11-30 | 26,194,400 | 8.61 | 8.75 | 8.58 | 8.61 | 00:00:00 | | 2016-12-01 | 30,868,900 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2016-12-02 | 21,516,800 | 8.17 | 8.35 | 8.06 | 8.20 | 00:00:00 | | 2016-12-06 | 14,471,000 | 8.12 | 8.37 | 8.08 | 8.34 | 00:00:00 | | 2016-12-07 | 17,842,100 | 8.40 | 8.44 | 8.31 | 8.36 | 00:00:00 | | 2016-12-19 | 19,205,400 | 8.05 | 8.09 | 7.86 | 7.88 | 00:00:00 | | 2016-12-21 | 12,132,200 | 8.00 | 8.02 | 7.90 | 7.96 | 00:00:00 | | 2016-12-22 | 16,533,700 | 7.99 | 8.09 | 7.91 | 8.02 | 00:00:00 | | 2016-12-23 | 18,867,700 | 7.88 | 8.00 | 7.86 | 7.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
