|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 3,060,000 | 3.03 | 3.09 | 3.01 | 3.07 | 00:00:00 | | 2003-12-04 | 776,000 | 3.04 | 3.08 | 3.04 | 3.07 | 00:00:00 | | 2003-12-05 | 1,698,000 | 3.05 | 3.15 | 3.04 | 3.14 | 00:00:00 | | 2003-12-08 | 1,812,000 | 3.15 | 3.18 | 3.11 | 3.18 | 00:00:00 | | 2003-12-09 | 3,578,000 | 3.18 | 3.28 | 3.18 | 3.23 | 00:00:00 | | 2003-12-10 | 1,393,000 | 3.18 | 3.22 | 3.15 | 3.18 | 00:00:00 | | 2003-12-11 | 3,541,000 | 3.18 | 3.35 | 3.18 | 3.31 | 00:00:00 | | 2003-12-12 | 2,357,000 | 3.32 | 3.34 | 3.27 | 3.30 | 00:00:00 | | 2003-12-15 | 2,423,000 | 3.32 | 3.40 | 3.22 | 3.22 | 00:00:00 | | 2003-12-16 | 4,351,000 | 3.22 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2003-12-17 | 4,554,000 | 3.10 | 3.25 | 3.09 | 3.15 | 00:00:00 | | 2003-12-18 | 1,957,000 | 3.23 | 3.23 | 3.15 | 3.23 | 00:00:00 | | 2003-12-19 | 1,820,000 | 3.19 | 3.30 | 3.19 | 3.27 | 00:00:00 | | 2003-12-22 | 690,000 | 3.29 | 3.34 | 3.27 | 3.28 | 00:00:00 | | 2003-12-23 | 765,000 | 3.33 | 3.39 | 3.31 | 3.36 | 00:00:00 | | 2003-12-24 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2003-12-25 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2003-12-26 | 577,000 | 3.36 | 3.39 | 3.31 | 3.32 | 00:00:00 | | 2003-12-29 | 1,288,000 | 3.32 | 3.43 | 3.31 | 3.43 | 00:00:00 | | 2003-12-30 | 1,976,000 | 3.43 | 3.49 | 3.41 | 3.41 | 00:00:00 | | 2003-12-31 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2004-01-01 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2004-01-02 | 855,000 | 3.40 | 3.48 | 3.37 | 3.48 | 00:00:00 | | 2004-01-05 | 2,588,000 | 3.50 | 3.72 | 3.50 | 3.72 | 00:00:00 | | 2004-01-06 | 2,883,000 | 3.74 | 3.75 | 3.61 | 3.72 | 00:00:00 | | 2004-01-07 | 2,965,000 | 3.70 | 3.77 | 3.63 | 3.65 | 00:00:00 | | 2004-01-08 | 3,908,000 | 3.66 | 3.71 | 3.60 | 3.64 | 00:00:00 | | 2004-01-09 | 3,029,000 | 3.66 | 3.67 | 3.61 | 3.61 | 00:00:00 | | 2004-01-12 | 2,453,000 | 3.61 | 3.69 | 3.60 | 3.65 | 00:00:00 | | 2004-01-13 | 1,916,000 | 3.65 | 3.70 | 3.61 | 3.64 | 00:00:00 | | 2004-01-14 | 3,655,000 | 3.74 | 3.74 | 3.47 | 3.47 | 00:00:00 | | 2004-01-15 | 3,766,000 | 3.48 | 3.49 | 3.41 | 3.41 | 00:00:00 | | 2004-01-16 | 1,667,000 | 3.40 | 3.45 | 3.31 | 3.37 | 00:00:00 | | 2004-01-19 | 2,412,000 | 3.37 | 3.47 | 3.35 | 3.38 | 00:00:00 | | 2004-01-20 | 4,764,000 | 3.42 | 3.46 | 3.40 | 3.45 | 00:00:00 | | 2004-01-21 | 4,447,000 | 3.47 | 3.50 | 3.35 | 3.36 | 00:00:00 | | 2004-01-22 | 4,096,000 | 3.30 | 3.46 | 3.22 | 3.42 | 00:00:00 | | 2004-01-23 | 4,675,000 | 3.43 | 3.62 | 3.40 | 3.55 | 00:00:00 | | 2004-01-26 | 6,327,000 | 3.59 | 3.67 | 3.56 | 3.61 | 00:00:00 | | 2004-01-27 | 4,326,000 | 3.61 | 3.61 | 3.55 | 3.59 | 00:00:00 | | 2004-01-28 | 6,179,000 | 3.55 | 3.60 | 3.44 | 3.49 | 00:00:00 | | 2004-01-29 | 3,250,000 | 3.49 | 3.49 | 3.31 | 3.34 | 00:00:00 | | 2004-01-30 | 3,594,000 | 3.35 | 3.45 | 3.26 | 3.30 | 00:00:00 | | 2004-02-02 | 2,609,000 | 3.29 | 3.40 | 3.23 | 3.35 | 00:00:00 | | 2004-02-03 | 4,041,000 | 3.36 | 3.41 | 3.33 | 3.39 | 00:00:00 | | 2004-02-04 | 2,747,000 | 3.44 | 3.46 | 3.32 | 3.34 | 00:00:00 | | 2004-02-05 | 2,265,000 | 3.34 | 3.38 | 3.25 | 3.31 | 00:00:00 | | 2004-02-06 | 2,737,000 | 3.27 | 3.40 | 3.21 | 3.40 | 00:00:00 | | 2004-02-09 | 3,035,000 | 3.33 | 3.48 | 3.33 | 3.45 | 00:00:00 | | 2004-02-10 | 1,772,000 | 3.43 | 3.44 | 3.35 | 3.43 | 00:00:00 | | 2004-02-11 | 3,197,000 | 3.44 | 3.68 | 3.37 | 3.60 | 00:00:00 | | 2004-02-12 | 3,572,000 | 3.63 | 3.65 | 3.48 | 3.51 | 00:00:00 | | 2004-02-13 | 3,091,000 | 3.51 | 3.59 | 3.42 | 3.50 | 00:00:00 | | 2004-02-16 | 245,000 | 3.49 | 3.50 | 3.44 | 3.48 | 00:00:00 | | 2004-02-17 | 5,643,000 | 3.47 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2004-02-18 | 7,262,000 | 3.48 | 3.57 | 3.43 | 3.56 | 00:00:00 | | 2004-02-19 | 5,513,000 | 3.51 | 3.56 | 3.45 | 3.48 | 00:00:00 | | 2004-02-20 | 3,921,000 | 3.42 | 3.47 | 3.25 | 3.45 | 00:00:00 | | 2004-02-23 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2004-02-24 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2004-02-25 | 2,028,000 | 3.47 | 3.51 | 3.38 | 3.41 | 00:00:00 | | 2004-02-26 | 952,000 | 3.39 | 3.40 | 3.34 | 3.36 | 00:00:00 | | 2004-02-27 | 4,130,000 | 3.37 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2004-03-01 | 2,395,000 | 3.47 | 3.62 | 3.46 | 3.56 | 00:00:00 | | 2004-03-02 | 2,735,000 | 3.47 | 3.67 | 3.45 | 3.59 | 00:00:00 | | 2004-03-03 | 1,963,000 | 3.59 | 3.64 | 3.50 | 3.54 | 00:00:00 | | 2004-03-04 | 1,776,000 | 3.53 | 3.59 | 3.49 | 3.53 | 00:00:00 | | 2004-03-05 | 2,184,000 | 3.53 | 3.62 | 3.49 | 3.56 | 00:00:00 | | 2004-03-08 | 1,131,000 | 3.63 | 3.65 | 3.50 | 3.54 | 00:00:00 | | 2004-03-09 | 1,273,000 | 3.57 | 3.57 | 3.47 | 3.47 | 00:00:00 | | 2004-03-10 | 2,815,000 | 3.44 | 3.50 | 3.33 | 3.33 | 00:00:00 | | 2004-03-11 | 1,893,000 | 3.33 | 3.36 | 3.25 | 3.25 | 00:00:00 | | 2004-03-12 | 2,617,000 | 3.34 | 3.34 | 3.27 | 3.33 | 00:00:00 | | 2004-03-15 | 1,089,000 | 3.33 | 3.35 | 3.29 | 3.31 | 00:00:00 | | 2004-03-16 | 1,174,000 | 3.34 | 3.37 | 3.32 | 3.32 | 00:00:00 | | 2004-03-17 | 2,213,000 | 3.38 | 3.43 | 3.33 | 3.41 | 00:00:00 | | 2004-03-18 | 1,284,000 | 3.38 | 3.43 | 3.36 | 3.39 | 00:00:00 | | 2004-03-19 | 1,236,000 | 3.42 | 3.43 | 3.36 | 3.40 | 00:00:00 | | 2004-03-22 | 1,029,000 | 3.38 | 3.38 | 3.31 | 3.32 | 00:00:00 | | 2004-03-23 | 1,507,000 | 3.34 | 3.34 | 3.27 | 3.28 | 00:00:00 | | 2004-03-24 | 1,990,000 | 3.30 | 3.30 | 3.21 | 3.22 | 00:00:00 | | 2004-03-25 | 3,280,000 | 3.26 | 3.26 | 3.11 | 3.19 | 00:00:00 | | 2004-03-26 | 2,692,000 | 3.20 | 3.22 | 3.14 | 3.22 | 00:00:00 | | 2004-03-29 | 1,570,000 | 3.18 | 3.33 | 3.17 | 3.30 | 00:00:00 | | 2004-03-30 | 1,280,000 | 3.30 | 3.44 | 3.27 | 3.41 | 00:00:00 | | 2004-03-31 | 2,906,000 | 3.40 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2004-04-01 | 2,589,000 | 3.35 | 3.48 | 3.35 | 3.43 | 00:00:00 | | 2004-04-02 | 2,187,000 | 3.44 | 3.58 | 3.44 | 3.49 | 00:00:00 | | 2004-04-05 | 1,714,000 | 3.46 | 3.57 | 3.46 | 3.48 | 00:00:00 | | 2004-04-06 | 708,000 | 3.51 | 3.53 | 3.46 | 3.49 | 00:00:00 | | 2004-04-07 | 1,650,000 | 3.40 | 3.49 | 3.40 | 3.42 | 00:00:00 | | 2004-04-08 | 1,694,000 | 3.41 | 3.43 | 3.36 | 3.40 | 00:00:00 | | 2004-04-09 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2004-04-12 | 1,855,000 | 3.44 | 3.48 | 3.35 | 3.47 | 00:00:00 | | 2004-04-13 | 2,943,000 | 3.46 | 3.50 | 3.42 | 3.44 | 00:00:00 | | 2004-04-14 | 3,013,000 | 3.38 | 3.47 | 3.38 | 3.43 | 00:00:00 | | 2004-04-15 | 2,485,000 | 3.38 | 3.40 | 3.33 | 3.34 | 00:00:00 | | 2004-04-16 | 1,269,000 | 3.33 | 3.38 | 3.33 | 3.35 | 00:00:00 | | 2004-04-19 | 993,000 | 3.35 | 3.37 | 3.28 | 3.35 | 00:00:00 | | 2004-04-20 | 4,695,000 | 3.29 | 3.39 | 3.29 | 3.31 | 00:00:00 | | 2004-04-21 | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2004-04-22 | 5,135,000 | 3.31 | 3.33 | 3.22 | 3.25 | 00:00:00 | | 2004-04-23 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2004-04-26 | 1,540,000 | 3.25 | 3.27 | 3.16 | 3.16 | 00:00:00 | | 2004-04-27 | 1,756,000 | 3.17 | 3.22 | 3.11 | 3.12 | 00:00:00 | | 2004-04-28 | 3,487,000 | 3.13 | 3.15 | 3.02 | 3.02 | 00:00:00 | | 2004-04-29 | 2,407,000 | 3.02 | 3.10 | 2.85 | 2.89 | 00:00:00 | | 2004-04-30 | 4,091,000 | 2.92 | 3.00 | 2.83 | 2.85 | 00:00:00 | | 2004-05-03 | 5,238,000 | 2.91 | 2.95 | 2.81 | 2.87 | 00:00:00 | | 2004-05-04 | 4,006,000 | 2.92 | 2.99 | 2.90 | 2.92 | 00:00:00 | | 2004-05-05 | 2,085,000 | 2.97 | 3.01 | 2.95 | 2.96 | 00:00:00 | | 2004-05-06 | 2,615,000 | 2.90 | 2.94 | 2.86 | 2.86 | 00:00:00 | | 2004-05-07 | 2,516,000 | 2.81 | 2.87 | 2.80 | 2.83 | 00:00:00 | | 2004-05-10 | 2,234,000 | 2.73 | 2.89 | 2.73 | 2.76 | 00:00:00 | | 2004-05-11 | 3,389,000 | 2.78 | 2.89 | 2.78 | 2.85 | 00:00:00 | | 2004-05-12 | 2,607,000 | 2.89 | 2.89 | 2.81 | 2.84 | 00:00:00 | | 2004-05-13 | 1,826,000 | 2.84 | 2.92 | 2.82 | 2.89 | 00:00:00 | | 2004-05-14 | 3,678,000 | 2.92 | 3.00 | 2.92 | 2.97 | 00:00:00 | | 2004-05-17 | 5,937,000 | 2.95 | 2.97 | 2.86 | 2.97 | 00:00:00 | | 2004-05-18 | 5,481,000 | 2.95 | 3.02 | 2.94 | 3.00 | 00:00:00 | | 2004-05-19 | 4,364,000 | 3.00 | 3.15 | 3.00 | 3.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
