|
 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 | | 2018-02-27 | 10,509,800 | 13.64 | 13.64 | 13.37 | 13.47 | 00:00:00 | | 2018-02-28 | 49,466,600 | 13.47 | 13.47 | 13.12 | 13.12 | 00:00:00 | | 2018-03-01 | 18,095,800 | 13.17 | 13.37 | 13.13 | 13.33 | 00:00:00 | | 2018-03-02 | 19,116,200 | 13.27 | 13.44 | 13.09 | 13.44 | 00:00:00 | | 2018-03-05 | 13,412,900 | 13.44 | 13.80 | 13.41 | 13.80 | 00:00:00 | | 2018-03-06 | 13,370,500 | 13.91 | 13.99 | 13.74 | 13.74 | 00:00:00 | | 2018-03-07 | 14,901,200 | 13.73 | 13.74 | 13.52 | 13.70 | 00:00:00 | | 2018-03-08 | 12,725,700 | 13.77 | 13.79 | 13.51 | 13.61 | 00:00:00 | | 2018-03-09 | 13,618,200 | 13.64 | 13.84 | 13.63 | 13.73 | 00:00:00 | | 2018-03-12 | 10,110,300 | 13.77 | 13.88 | 13.70 | 13.86 | 00:00:00 | | 2018-03-13 | 9,115,800 | 13.88 | 13.89 | 13.68 | 13.77 | 00:00:00 | | 2018-03-14 | 8,912,100 | 13.79 | 13.83 | 13.56 | 13.63 | 00:00:00 | | 2018-03-15 | 18,521,900 | 13.50 | 13.65 | 13.43 | 13.57 | 00:00:00 | | 2018-03-16 | 19,248,300 | 13.57 | 13.71 | 13.44 | 13.44 | 00:00:00 | | 2018-03-19 | 12,459,300 | 13.40 | 13.44 | 13.18 | 13.30 | 00:00:00 | | 2018-03-20 | 10,394,200 | 13.35 | 13.38 | 13.19 | 13.30 | 00:00:00 | | 2018-03-21 | 13,250,100 | 13.31 | 13.37 | 13.21 | 13.32 | 00:00:00 | | 2018-03-22 | 9,081,500 | 13.33 | 13.43 | 13.15 | 13.27 | 00:00:00 | | 2018-03-23 | 14,330,200 | 13.21 | 13.58 | 13.20 | 13.31 | 00:00:00 | | 2018-03-26 | 9,412,300 | 13.42 | 13.54 | 13.39 | 13.53 | 00:00:00 | | 2018-03-27 | 9,570,400 | 13.56 | 13.62 | 13.30 | 13.39 | 00:00:00 | | 2018-03-28 | 8,539,100 | 13.30 | 13.55 | 13.27 | 13.55 | 00:00:00 | | 2018-03-29 | 17,243,000 | 13.58 | 13.94 | 13.58 | 13.79 | 00:00:00 | | 2018-04-02 | 10,576,500 | 13.80 | 13.92 | 13.56 | 13.71 | 00:00:00 | | 2018-04-03 | 8,541,000 | 13.76 | 13.83 | 13.53 | 13.64 | 00:00:00 | | 2018-04-04 | 10,012,000 | 13.45 | 13.70 | 13.34 | 13.65 | 00:00:00 | | 2018-04-05 | 11,871,200 | 13.87 | 13.96 | 13.59 | 13.61 | 00:00:00 | | 2018-04-06 | 11,399,400 | 13.65 | 13.66 | 13.35 | 13.50 | 00:00:00 | | 2018-04-09 | 12,041,900 | 13.55 | 13.55 | 13.20 | 13.23 | 00:00:00 | | 2018-04-10 | 12,050,600 | 13.33 | 13.39 | 13.16 | 13.29 | 00:00:00 | | 2018-04-11 | 16,399,900 | 13.28 | 13.42 | 13.26 | 13.28 | 00:00:00 | | 2018-04-12 | 11,266,600 | 13.35 | 13.49 | 13.31 | 13.49 | 00:00:00 | | 2018-04-13 | 8,187,400 | 13.45 | 13.47 | 13.17 | 13.20 | 00:00:00 | | 2018-04-16 | 10,447,100 | 13.22 | 13.27 | 12.89 | 12.96 | 00:00:00 | | 2018-04-17 | 13,523,900 | 12.98 | 13.23 | 12.92 | 13.20 | 00:00:00 | | 2018-04-18 | 12,720,100 | 13.30 | 13.56 | 13.30 | 13.46 | 00:00:00 | | 2018-04-19 | 9,951,900 | 13.49 | 13.49 | 13.17 | 13.25 | 00:00:00 | | 2018-04-20 | 8,681,500 | 13.25 | 13.26 | 13.03 | 13.14 | 00:00:00 | | 2018-04-23 | 5,916,800 | 13.10 | 13.19 | 12.98 | 13.19 | 00:00:00 | | 2018-04-24 | 9,896,200 | 13.25 | 13.33 | 13.12 | 13.16 | 00:00:00 | | 2018-04-25 | 11,671,500 | 13.08 | 13.25 | 13.02 | 13.24 | 00:00:00 | | 2018-04-26 | 16,395,100 | 13.28 | 13.67 | 13.26 | 13.67 | 00:00:00 | | 2018-04-27 | 11,403,400 | 13.70 | 13.74 | 13.39 | 13.69 | 00:00:00 | | 2018-04-30 | 11,264,100 | 13.71 | 13.76 | 13.53 | 13.61 | 00:00:00 | | 2018-05-02 | 39,560,100 | 13.52 | 13.52 | 12.75 | 12.80 | 00:00:00 | | 2018-05-03 | 36,316,100 | 12.85 | 12.94 | 12.43 | 12.45 | 00:00:00 | | 2018-05-04 | 22,058,100 | 12.44 | 12.50 | 12.25 | 12.25 | 00:00:00 | | 2018-05-07 | 13,756,500 | 12.31 | 12.36 | 12.21 | 12.27 | 00:00:00 | | 2018-05-08 | 19,412,100 | 12.32 | 12.38 | 12.14 | 12.30 | 00:00:00 | | 2018-05-09 | 16,380,900 | 12.38 | 12.43 | 12.20 | 12.33 | 00:00:00 | | 2018-05-10 | 16,407,700 | 12.41 | 12.75 | 12.41 | 12.74 | 00:00:00 | | 2018-05-11 | 10,022,900 | 12.68 | 12.78 | 12.43 | 12.54 | 00:00:00 | | 2018-05-14 | 13,873,400 | 12.57 | 12.61 | 12.21 | 12.36 | 00:00:00 | | 2018-05-15 | 17,564,000 | 12.16 | 12.37 | 11.97 | 12.19 | 00:00:00 | | 2018-05-16 | 11,073,200 | 12.17 | 12.38 | 12.13 | 12.31 | 00:00:00 | | 2018-05-17 | 23,277,500 | 12.21 | 12.22 | 11.72 | 11.77 | 00:00:00 | | 2018-05-18 | 37,650,500 | 11.62 | 11.65 | 11.31 | 11.60 | 00:00:00 | | 2018-05-21 | 19,439,900 | 11.83 | 11.87 | 11.43 | 11.53 | 00:00:00 | | 2018-05-22 | 34,499,500 | 11.65 | 12.15 | 11.57 | 12.03 | 00:00:00 | | 2018-05-23 | 27,609,200 | 11.85 | 11.98 | 11.71 | 11.75 | 00:00:00 | | 2018-05-24 | 20,682,000 | 11.60 | 11.95 | 11.53 | 11.94 | 00:00:00 | | 2018-05-25 | 13,039,500 | 12.03 | 12.07 | 11.76 | 11.82 | 00:00:00 | | 2018-05-28 | 10,162,400 | 11.59 | 11.59 | 11.22 | 11.40 | 00:00:00 | | 2018-05-29 | 22,758,200 | 10.34 | 10.45 | 10.12 | 10.18 | 00:00:00 | | 2018-05-30 | 43,512,900 | 10.19 | 10.28 | 10.06 | 10.21 | 00:00:00 | | 2018-06-01 | 2,318,000 | 10.50 | 10.53 | 10.31 | 10.35 | 00:00:00 | | 2018-06-04 | 18,928,100 | 10.44 | 10.68 | 10.41 | 10.68 | 00:00:00 | | 2018-06-05 | 28,849,000 | 10.60 | 10.65 | 10.10 | 10.15 | 00:00:00 | | 2018-06-06 | 10,050,900 | 10.12 | 10.13 | 9.84 | 9.97 | 00:00:00 | | 2018-06-07 | 72,626,100 | 9.80 | 9.88 | 9.06 | 9.40 | 00:00:00 | | 2018-06-08 | 36,786,100 | 9.45 | 9.57 | 9.15 | 9.42 | 00:00:00 | | 2018-06-11 | 17,804,600 | 9.49 | 9.53 | 9.09 | 9.20 | 00:00:00 | | 2018-06-12 | 27,752,700 | 9.18 | 9.32 | 9.06 | 9.19 | 00:00:00 | | 2018-06-13 | 34,326,700 | 9.20 | 9.26 | 8.94 | 9.12 | 00:00:00 | | 2018-06-14 | 25,901,000 | 9.20 | 9.21 | 8.81 | 8.82 | 00:00:00 | | 2018-06-15 | 14,084,700 | 8.85 | 8.86 | 8.69 | 8.73 | 00:00:00 | | 2018-06-18 | 22,711,700 | 8.85 | 8.85 | 8.58 | 8.61 | 00:00:00 | | 2018-06-19 | 35,196,200 | 8.57 | 9.18 | 8.51 | 8.99 | 00:00:00 | | 2018-06-20 | 20,773,200 | 9.14 | 9.27 | 8.93 | 9.18 | 00:00:00 | | 2018-06-21 | 21,809,500 | 9.11 | 9.24 | 8.90 | 8.91 | 00:00:00 | | 2018-06-22 | 8,893,200 | 8.99 | 9.08 | 8.86 | 8.94 | 00:00:00 | | 2018-06-25 | 19,793,800 | 9.06 | 9.10 | 8.86 | 8.94 | 00:00:00 | | 2018-06-26 | 14,053,200 | 9.01 | 9.10 | 8.90 | 9.02 | 00:00:00 | | 2018-06-27 | 6,536,400 | 9.10 | 9.16 | 9.00 | 9.02 | 00:00:00 | | 2018-06-28 | 19,284,000 | 8.91 | 9.13 | 8.88 | 9.04 | 00:00:00 | | 2018-06-29 | 12,883,700 | 9.15 | 9.30 | 9.12 | 9.18 | 00:00:00 | | 2018-07-02 | 19,609,700 | 9.16 | 9.29 | 9.13 | 9.28 | 00:00:00 | | 2018-07-03 | 18,694,800 | 9.41 | 9.67 | 9.35 | 9.59 | 00:00:00 | | 2018-07-04 | 9,367,000 | 9.68 | 9.77 | 9.50 | 9.68 | 00:00:00 | | 2018-07-05 | 16,206,300 | 9.76 | 9.78 | 9.53 | 9.70 | 00:00:00 | | 2018-07-06 | 10,599,000 | 9.70 | 9.82 | 9.62 | 9.72 | 00:00:00 | | 2018-07-09 | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 00:00:00 | | 2018-07-10 | 14,255,100 | 9.81 | 9.89 | 9.56 | 9.74 | 00:00:00 | | 2018-07-11 | 16,150,900 | 9.67 | 9.81 | 9.62 | 9.77 | 00:00:00 | | 2018-07-12 | 12,295,100 | 9.80 | 9.97 | 9.80 | 9.91 | 00:00:00 | | 2018-07-13 | 12,263,700 | 9.94 | 10.14 | 9.86 | 10.13 | 00:00:00 | | 2018-07-16 | 18,071,600 | 10.11 | 10.24 | 10.03 | 10.19 | 00:00:00 | | 2018-07-17 | 17,469,900 | 10.18 | 10.49 | 10.04 | 10.49 | 00:00:00 | | 2018-07-18 | 26,269,600 | 10.40 | 10.49 | 10.32 | 10.38 | 00:00:00 | | 2018-07-19 | 18,391,200 | 10.30 | 10.53 | 10.11 | 10.53 | 00:00:00 | | 2018-07-20 | 18,730,800 | 10.86 | 10.94 | 10.74 | 10.87 | 00:00:00 | | 2018-07-23 | 19,666,400 | 10.81 | 10.84 | 10.54 | 10.60 | 00:00:00 | | 2018-07-24 | 16,612,600 | 10.75 | 10.78 | 10.59 | 10.62 | 00:00:00 | | 2018-07-25 | 12,117,100 | 10.68 | 11.05 | 10.68 | 10.96 | 00:00:00 | | 2018-07-26 | 12,764,800 | 11.05 | 11.05 | 10.74 | 10.77 | 00:00:00 | | 2018-07-27 | 12,261,500 | 10.81 | 10.92 | 10.68 | 10.74 | 00:00:00 | | 2018-07-30 | 15,130,900 | 10.81 | 10.93 | 10.75 | 10.85 | 00:00:00 | | 2018-07-31 | 24,088,600 | 10.66 | 10.68 | 10.37 | 10.42 | 00:00:00 | | 2018-08-01 | 13,681,300 | 10.45 | 10.67 | 10.41 | 10.65 | 00:00:00 | | 2018-08-02 | 10,449,700 | 10.57 | 10.77 | 10.50 | 10.71 | 00:00:00 | | 2018-08-03 | 17,034,400 | 10.78 | 11.04 | 10.77 | 11.03 | 00:00:00 | | 2018-08-06 | 12,258,400 | 11.05 | 11.05 | 10.84 | 10.87 | 00:00:00 | | 2018-08-07 | 7,180,500 | 10.91 | 10.96 | 10.84 | 10.95 | 00:00:00 | | 2018-08-08 | 5,180,800 | 10.90 | 11.00 | 10.85 | 10.88 | 00:00:00 | | 2018-08-09 | 15,211,700 | 10.63 | 10.73 | 10.41 | 10.41 | 00:00:00 | | 2018-08-10 | 18,345,700 | 10.32 | 10.32 | 9.86 | 9.94 | 00:00:00 | | 2018-08-13 | 37,329,400 | 9.90 | 9.98 | 9.74 | 9.90 | 00:00:00 | | 2018-08-14 | 19,786,000 | 10.10 | 10.24 | 10.01 | 10.20 | 00:00:00 | | 2018-08-15 | 25,063,900 | 10.06 | 10.19 | 10.01 | 10.18 | 00:00:00 | | 2018-08-16 | 14,491,100 | 10.22 | 10.24 | 10.04 | 10.08 | 00:00:00 | | 2018-08-17 | 2,398,000 | 10.02 | 10.08 | 9.96 | 10.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
