TR4DER - ITAUSA -PN [ITSA4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-03	20,083,910	9.56	9.63	9.52	9.54	00:00:00
2017-08-04	8,043,104	9.56	9.60	9.46	9.51	00:00:00
2017-08-07	16,845,587	9.55	9.75	9.52	9.72	00:00:00
2017-08-08	27,556,521	9.73	9.87	9.67	9.73	00:00:00
2017-08-09	18,980,417	9.69	9.71	9.59	9.69	00:00:00
2017-08-10	11,748,940	9.66	9.69	9.52	9.62	00:00:00
2017-08-11	12,094,672	9.61	9.70	9.54	9.67	00:00:00
2017-08-14	13,568,860	9.70	9.88	9.66	9.81	00:00:00
2017-08-15	12,923,682	9.82	9.87	9.78	9.78	00:00:00
2017-08-16	19,688,254	9.81	9.87	9.67	9.79	00:00:00
2017-08-17	16,909,054	9.77	9.78	9.65	9.71	00:00:00
2017-08-18	16,976,361	9.72	9.86	9.71	9.84	00:00:00
2017-08-21	8,634,013	9.86	9.86	9.75	9.83	00:00:00
2017-08-22	19,654,398	9.87	10.10	9.87	9.92	00:00:00
2017-08-23	13,133,183	9.97	10.13	9.92	10.13	00:00:00
2017-08-24	22,090,391	10.11	10.27	10.10	10.21	00:00:00
2017-08-25	13,353,397	10.28	10.29	10.10	10.19	00:00:00
2017-08-28	19,640,653	10.19	10.27	10.14	10.17	00:00:00
2017-08-29	18,698,151	10.13	10.31	10.07	10.25	00:00:00
2017-08-30	21,431,671	10.29	10.30	10.17	10.26	00:00:00
2017-08-31	22,122,024	10.28	10.30	10.00	10.09	00:00:00
2017-09-01	17,524,419	10.17	10.38	10.13	10.27	00:00:00
2017-09-04	6,371,239	10.27	10.31	10.21	10.23	00:00:00
2017-09-05	18,624,578	10.35	10.42	10.22	10.29	00:00:00
2017-09-06	26,795,324	10.36	10.62	10.35	10.58	00:00:00
2017-09-07	0	10.58	10.58	10.58	10.58	00:00:00
2017-09-08	24,696,270	10.51	10.74	10.50	10.61	00:00:00
2017-09-11	26,502,547	10.69	10.87	10.66	10.75	00:00:00
2017-09-12	15,388,074	10.77	10.87	10.72	10.80	00:00:00
2017-09-13	16,067,512	10.81	10.89	10.72	10.83	00:00:00
2017-09-14	23,104,749	10.81	10.92	10.77	10.86	00:00:00
2017-09-15	28,197,455	10.85	11.18	10.82	11.10	00:00:00
2017-09-18	13,851,429	11.09	11.18	11.03	11.17	00:00:00
2017-09-19	14,574,021	11.20	11.21	10.96	11.13	00:00:00
2017-09-20	16,065,390	11.14	11.16	10.84	11.02	00:00:00
2017-09-21	17,743,319	11.07	11.12	10.95	11.03	00:00:00
2017-09-22	17,190,814	11.03	11.07	10.95	11.01	00:00:00
2017-09-25	14,652,950	10.99	11.03	10.83	10.89	00:00:00
2017-09-26	22,164,065	10.91	11.03	10.87	10.88	00:00:00
2017-09-27	36,186,390	10.93	10.98	10.69	10.73	00:00:00
2017-09-28	16,854,380	10.75	10.79	10.67	10.71	00:00:00
2017-09-29	16,500,865	10.77	10.95	10.75	10.91	00:00:00
2017-10-02	14,394,940	10.89	10.90	10.80	10.84	00:00:00
2017-10-03	15,788,582	10.87	11.27	10.85	11.27	00:00:00
2017-10-04	11,872,437	11.28	11.28	11.06	11.19	00:00:00
2017-10-05	17,826,190	11.23	11.45	11.23	11.26	00:00:00
2017-10-06	11,089,511	11.23	11.23	11.10	11.21	00:00:00
2017-10-09	11,261,923	11.22	11.22	10.98	11.04	00:00:00
2017-10-10	12,232,318	11.15	11.29	11.11	11.27	00:00:00
2017-10-11	15,019,906	11.23	11.30	11.15	11.24	00:00:00
2017-10-12	0	11.24	11.24	11.24	11.24	00:00:00
2017-10-13	15,790,401	11.28	11.34	11.12	11.23	00:00:00
2017-10-16	9,385,306	11.26	11.28	11.09	11.18	00:00:00
2017-10-17	9,578,738	11.18	11.18	11.04	11.05	00:00:00
2017-10-18	19,059,952	11.07	11.16	11.02	11.10	00:00:00
2017-10-19	10,817,251	11.08	11.08	10.89	11.03	00:00:00
2017-10-20	6,346,378	11.06	11.09	10.97	11.03	00:00:00
2017-10-23	12,675,171	11.03	11.04	10.76	10.78	00:00:00
2017-10-24	20,225,397	10.81	11.01	10.72	11.01	00:00:00
2017-10-25	28,311,453	11.04	11.20	10.91	11.18	00:00:00
2017-10-26	11,758,035	11.20	11.27	10.98	11.06	00:00:00
2017-10-27	12,727,420	11.07	11.17	10.98	11.03	00:00:00
2017-10-30	24,686,770	11.02	11.03	10.63	10.73	00:00:00
2017-10-31	27,195,629	10.80	10.84	10.37	10.37	00:00:00
2017-11-01	23,212,784	10.53	10.54	10.25	10.29	00:00:00
2017-11-02	0	10.29	10.29	10.29	10.29	00:00:00
2017-12-08	9,124,769	10.44	10.55	10.41	10.41	00:00:00
2017-12-11	10,408,153	10.47	10.55	10.38	10.46	00:00:00
2017-12-12	16,159,378	10.42	10.57	10.28	10.57	00:00:00
2017-12-13	23,836,537	10.62	10.65	10.33	10.42	00:00:00
2017-12-14	37,478,566	10.40	10.40	10.24	10.39	00:00:00
2017-12-15	26,312,349	10.36	10.49	10.34	10.44	00:00:00
2017-12-18	16,021,428	10.49	10.57	10.39	10.39	00:00:00
2017-12-19	14,035,261	10.39	10.40	10.25	10.29	00:00:00
2017-12-20	7,829,258	10.39	10.45	10.35	10.45	00:00:00
2017-12-21	17,589,301	10.47	10.84	10.44	10.84	00:00:00
2017-12-22	8,854,631	10.79	10.85	10.72	10.84	00:00:00
2017-12-25	0	10.84	10.84	10.84	10.84	00:00:00
2017-12-26	6,744,157	10.76	10.84	10.71	10.73	00:00:00
2017-12-27	11,027,055	10.77	10.84	10.67	10.70	00:00:00
2017-12-28	14,839,207	10.72	10.77	10.67	10.71	00:00:00
2017-12-29	0	10.71	10.71	10.71	10.71	00:00:00
2018-01-02	12,900,033	10.76	10.91	10.74	10.91	00:00:00
2018-01-03	12,402,001	10.86	11.08	10.83	11.04	00:00:00
2018-01-04	13,141,268	11.07	11.28	11.05	11.25	00:00:00
2018-01-05	9,963,784	11.25	11.27	11.13	11.27	00:00:00
2018-01-08	10,128,919	11.21	11.26	11.16	11.26	00:00:00
2018-01-09	22,839,057	11.27	11.27	11.07	11.08	00:00:00
2018-01-10	11,148,835	11.06	11.12	10.96	11.08	00:00:00
2018-01-11	12,923,076	11.12	11.27	11.07	11.26	00:00:00
2018-01-12	19,896,946	11.20	11.29	11.18	11.29	00:00:00
2018-01-15	7,338,906	11.30	11.43	11.30	11.43	00:00:00
2018-01-16	14,679,934	11.41	11.62	11.38	11.58	00:00:00
2018-01-17	13,788,771	11.53	11.81	11.50	11.76	00:00:00
2018-01-18	20,054,805	11.74	11.89	11.73	11.81	00:00:00
2018-01-19	9,279,697	11.84	11.93	11.77	11.85	00:00:00
2018-01-22	18,461,363	11.83	12.15	11.83	12.15	00:00:00
2018-01-23	12,459,505	12.12	12.21	11.99	11.99	00:00:00
2018-01-24	25,876,268	12.11	12.77	12.11	12.77	00:00:00
2018-01-25	0	12.77	12.77	12.77	12.77	00:00:00
2018-01-26	34,835,497	12.92	13.38	12.87	13.31	00:00:00
2018-01-29	14,936,530	13.24	13.29	12.93	12.96	00:00:00
2018-01-30	22,743,150	12.93	13.04	12.72	13.04	00:00:00
2018-01-31	24,017,741	13.11	13.34	13.06	13.11	00:00:00
2018-02-01	20,580,629	13.11	13.25	12.93	13.07	00:00:00
2018-02-02	15,949,573	12.88	12.99	12.74	12.86	00:00:00
2018-02-05	14,559,367	12.75	12.92	12.47	12.47	00:00:00
2018-02-06	26,504,063	12.39	13.01	12.33	12.95	00:00:00
2018-02-07	22,597,520	12.95	12.97	12.63	12.69	00:00:00
2018-02-08	25,223,711	12.73	12.89	12.51	12.57	00:00:00
2018-02-09	20,451,978	12.56	12.73	12.30	12.55	00:00:00
2018-02-14	18,291,883	12.68	13.07	12.68	12.95	00:00:00
2018-02-15	9,668,481	13.05	13.16	12.93	12.95	00:00:00
2018-02-16	25,436,346	13.00	13.26	12.93	13.26	00:00:00
2018-02-19	11,575,012	13.27	13.36	13.14	13.23	00:00:00
2018-02-20	38,860,587	13.53	13.83	13.41	13.76	00:00:00
2018-02-21	29,726,823	13.85	14.27	13.85	14.00	00:00:00
2018-02-22	31,697,427	14.01	14.28	14.01	14.23	00:00:00
2018-02-23	23,031,500	13.73	13.74	13.35	13.63	00:00:00
2018-02-26	16,119,300	13.69	13.73	13.53	13.65	00:00:00
2018-02-27	10,509,800	13.64	13.64	13.37	13.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>