|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-17 | 2,398,000 | 10.02 | 10.08 | 9.96 | 10.02 | 00:00:00 | | 2018-08-20 | 22,833,900 | 9.80 | 9.86 | 9.68 | 9.72 | 00:00:00 | | 2018-08-21 | 23,809,600 | 9.70 | 9.72 | 9.39 | 9.50 | 00:00:00 | | 2018-08-22 | 15,017,800 | 9.43 | 9.74 | 9.37 | 9.71 | 00:00:00 | | 2018-08-23 | 23,952,900 | 9.72 | 9.76 | 9.34 | 9.45 | 00:00:00 | | 2018-08-24 | 14,048,300 | 9.56 | 9.62 | 9.41 | 9.49 | 00:00:00 | | 2018-08-27 | 15,421,400 | 9.53 | 9.77 | 9.53 | 9.76 | 00:00:00 | | 2018-08-28 | 17,428,700 | 9.79 | 9.81 | 9.53 | 9.60 | 00:00:00 | | 2018-08-29 | 12,853,600 | 9.61 | 9.87 | 9.60 | 9.87 | 00:00:00 | | 2018-08-30 | 22,850,300 | 9.76 | 9.79 | 9.42 | 9.43 | 00:00:00 | | 2018-08-31 | 27,422,000 | 9.49 | 9.60 | 9.39 | 9.59 | 00:00:00 | | 2018-09-03 | 8,293,000 | 9.49 | 9.50 | 9.47 | 9.47 | 00:00:00 | | 2018-09-04 | 5,619,600 | 9.50 | 9.54 | 9.38 | 9.39 | 00:00:00 | | 2018-09-05 | 16,386,100 | 9.30 | 9.45 | 9.23 | 9.36 | 00:00:00 | | 2018-09-06 | 19,729,400 | 9.44 | 9.74 | 9.30 | 9.70 | 00:00:00 | | 2018-09-10 | 14,135,200 | 9.75 | 9.82 | 9.59 | 9.69 | 00:00:00 | | 2018-09-11 | 14,479,800 | 9.52 | 9.52 | 9.29 | 9.29 | 00:00:00 | | 2018-09-12 | 19,546,900 | 9.40 | 9.48 | 9.33 | 9.35 | 00:00:00 | | 2018-09-13 | 13,919,500 | 9.42 | 9.45 | 9.28 | 9.41 | 00:00:00 | | 2018-09-14 | 13,544,000 | 9.41 | 9.64 | 9.37 | 9.63 | 00:00:00 | | 2018-09-17 | 14,071,200 | 9.55 | 9.79 | 9.53 | 9.78 | 00:00:00 | | 2018-09-18 | 26,401,800 | 9.77 | 9.99 | 9.74 | 9.91 | 00:00:00 | | 2018-09-19 | 29,702,800 | 9.83 | 10.06 | 9.78 | 9.90 | 00:00:00 | | 2018-09-20 | 20,000,900 | 10.00 | 10.04 | 9.74 | 9.76 | 00:00:00 | | 2018-09-21 | 37,107,300 | 9.85 | 10.03 | 9.79 | 9.87 | 00:00:00 | | 2018-09-24 | 14,211,000 | 9.83 | 9.90 | 9.57 | 9.59 | 00:00:00 | | 2018-09-25 | 23,423,900 | 9.47 | 9.70 | 9.44 | 9.67 | 00:00:00 | | 2018-09-26 | 20,048,700 | 9.72 | 9.90 | 9.69 | 9.76 | 00:00:00 | | 2018-09-27 | 42,812,800 | 9.80 | 10.09 | 9.80 | 10.05 | 00:00:00 | | 2018-09-28 | 35,108,200 | 9.94 | 10.10 | 9.87 | 10.10 | 00:00:00 | | 2018-10-01 | 13,641,200 | 10.11 | 10.15 | 9.92 | 9.99 | 00:00:00 | | 2018-10-02 | 6,934,600 | 10.20 | 10.39 | 10.20 | 10.34 | 00:00:00 | | 2018-10-04 | 40,861,700 | 10.69 | 10.70 | 10.43 | 10.66 | 00:00:00 | | 2018-10-05 | 33,881,900 | 10.80 | 10.85 | 10.45 | 10.53 | 00:00:00 | | 2018-10-10 | 33,337,400 | 10.90 | 10.99 | 10.81 | 10.81 | 00:00:00 | | 2018-10-11 | 29,987,000 | 10.88 | 10.92 | 10.65 | 10.75 | 00:00:00 | | 2018-10-15 | 21,670,700 | 10.85 | 10.98 | 10.80 | 10.82 | 00:00:00 | | 2018-10-16 | 26,328,200 | 10.92 | 11.27 | 10.89 | 11.27 | 00:00:00 | | 2018-10-17 | 22,111,500 | 11.17 | 11.30 | 11.04 | 11.17 | 00:00:00 | | 2018-10-18 | 26,287,200 | 11.10 | 11.11 | 10.83 | 10.83 | 00:00:00 | | 2018-10-19 | 24,132,000 | 10.91 | 10.98 | 10.70 | 10.81 | 00:00:00 | | 2018-10-22 | 15,557,300 | 10.90 | 11.01 | 10.90 | 10.98 | 00:00:00 | | 2018-10-23 | 17,503,400 | 10.83 | 11.00 | 10.75 | 10.96 | 00:00:00 | | 2018-10-24 | 15,349,000 | 10.99 | 11.02 | 10.63 | 10.70 | 00:00:00 | | 2018-10-25 | 20,744,100 | 10.75 | 10.98 | 10.70 | 10.82 | 00:00:00 | | 2018-10-26 | 38,270,100 | 10.86 | 11.04 | 10.78 | 11.04 | 00:00:00 | | 2018-10-29 | 34,568,400 | 11.33 | 11.39 | 10.69 | 10.89 | 00:00:00 | | 2018-10-30 | 47,566,700 | 10.79 | 11.37 | 10.71 | 11.31 | 00:00:00 | | 2018-10-31 | 28,073,700 | 11.38 | 11.48 | 11.06 | 11.24 | 00:00:00 | | 2018-11-01 | 20,794,000 | 11.28 | 11.44 | 11.20 | 11.40 | 00:00:00 | | 2018-11-05 | 19,289,500 | 11.41 | 11.63 | 11.38 | 11.50 | 00:00:00 | | 2018-11-06 | 13,540,500 | 11.40 | 11.62 | 11.37 | 11.55 | 00:00:00 | | 2018-11-07 | 18,139,900 | 11.62 | 11.66 | 11.41 | 11.60 | 00:00:00 | | 2018-11-08 | 21,424,800 | 11.62 | 11.69 | 11.30 | 11.30 | 00:00:00 | | 2018-11-09 | 16,869,800 | 11.28 | 11.56 | 11.21 | 11.55 | 00:00:00 | | 2018-11-12 | 14,895,600 | 11.56 | 11.57 | 11.38 | 11.44 | 00:00:00 | | 2018-11-13 | 18,626,600 | 11.50 | 11.55 | 11.24 | 11.36 | 00:00:00 | | 2018-11-14 | 17,762,600 | 11.36 | 11.55 | 11.31 | 11.55 | 00:00:00 | | 2018-11-19 | 4,000 | 11.97 | 12.07 | 11.87 | 12.07 | 00:00:00 | | 2018-11-21 | 18,021,200 | 11.95 | 12.04 | 11.75 | 11.85 | 00:00:00 | | 2018-11-22 | 7,215,800 | 11.87 | 11.92 | 11.78 | 11.84 | 00:00:00 | | 2018-11-23 | 12,777,900 | 11.86 | 11.88 | 11.73 | 11.86 | 00:00:00 | | 2018-11-26 | 18,909,800 | 11.93 | 12.00 | 11.53 | 11.64 | 00:00:00 | | 2018-11-27 | 21,742,400 | 11.66 | 12.09 | 11.61 | 12.09 | 00:00:00 | | 2018-11-28 | 18,171,000 | 12.07 | 12.38 | 11.96 | 12.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
