|
 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 | | 2004-05-19 | 4,364,000 | 3.00 | 3.15 | 3.00 | 3.12 | 00:00:00 | | 2004-05-20 | 5,099,000 | 3.10 | 3.14 | 3.04 | 3.11 | 00:00:00 | | 2004-05-21 | 1,552,000 | 3.08 | 3.14 | 3.03 | 3.11 | 00:00:00 | | 2004-05-24 | 6,407,000 | 3.15 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2004-05-25 | 1,747,000 | 3.11 | 3.22 | 3.11 | 3.20 | 00:00:00 | | 2004-05-26 | 902,000 | 3.18 | 3.25 | 3.17 | 3.22 | 00:00:00 | | 2004-05-27 | 1,472,000 | 3.26 | 3.36 | 3.22 | 3.34 | 00:00:00 | | 2004-05-28 | 1,196,000 | 3.33 | 3.35 | 3.26 | 3.33 | 00:00:00 | | 2004-05-31 | 1,528,000 | 3.30 | 3.33 | 3.26 | 3.28 | 00:00:00 | | 2004-06-01 | 906,000 | 3.30 | 3.32 | 3.21 | 3.32 | 00:00:00 | | 2004-06-02 | 3,935,000 | 3.30 | 3.39 | 3.30 | 3.35 | 00:00:00 | | 2004-06-03 | 1,011,000 | 3.32 | 3.37 | 3.32 | 3.32 | 00:00:00 | | 2004-06-04 | 2,292,000 | 3.38 | 3.39 | 3.33 | 3.36 | 00:00:00 | | 2004-06-07 | 2,674,000 | 3.34 | 3.49 | 3.34 | 3.48 | 00:00:00 | | 2004-06-08 | 3,312,000 | 3.43 | 3.49 | 3.42 | 3.45 | 00:00:00 | | 2004-06-09 | 1,312,000 | 3.41 | 3.44 | 3.35 | 3.39 | 00:00:00 | | 2004-06-10 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2004-06-11 | 1,182,000 | 3.35 | 3.39 | 3.31 | 3.33 | 00:00:00 | | 2004-06-14 | 2,445,000 | 3.30 | 3.32 | 3.25 | 3.29 | 00:00:00 | | 2004-06-15 | 2,919,000 | 3.31 | 3.43 | 3.26 | 3.39 | 00:00:00 | | 2004-06-16 | 3,701,000 | 3.37 | 3.53 | 3.37 | 3.42 | 00:00:00 | | 2004-06-17 | 2,025,000 | 3.40 | 3.50 | 3.27 | 3.37 | 00:00:00 | | 2004-06-18 | 1,044,000 | 3.33 | 3.40 | 3.33 | 3.36 | 00:00:00 | | 2004-06-21 | 1,328,000 | 3.35 | 3.47 | 3.35 | 3.43 | 00:00:00 | | 2004-06-22 | 1,593,000 | 3.41 | 3.41 | 3.37 | 3.37 | 00:00:00 | | 2004-06-23 | 1,790,000 | 3.38 | 3.45 | 3.35 | 3.43 | 00:00:00 | | 2004-06-24 | 1,390,000 | 3.48 | 3.48 | 3.41 | 3.43 | 00:00:00 | | 2004-06-25 | 1,697,000 | 3.40 | 3.50 | 3.40 | 3.46 | 00:00:00 | | 2004-06-28 | 2,391,000 | 3.50 | 3.54 | 3.46 | 3.46 | 00:00:00 | | 2004-06-29 | 1,936,000 | 3.46 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2004-06-30 | 1,455,000 | 3.56 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2004-07-01 | 1,848,000 | 3.60 | 3.69 | 3.60 | 3.69 | 00:00:00 | | 2004-07-02 | 1,862,000 | 3.68 | 3.73 | 3.66 | 3.67 | 00:00:00 | | 2004-07-05 | 1,738,000 | 3.64 | 3.69 | 3.62 | 3.63 | 00:00:00 | | 2004-07-06 | 1,289,000 | 3.58 | 3.59 | 3.52 | 3.55 | 00:00:00 | | 2004-07-07 | 2,385,000 | 3.53 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2004-07-08 | 2,215,000 | 3.43 | 3.51 | 3.43 | 3.43 | 00:00:00 | | 2004-07-09 | 0 | 3.43 | 3.43 | 3.43 | 3.43 | 00:00:00 | | 2004-07-12 | 2,450,000 | 3.45 | 3.65 | 3.45 | 3.60 | 00:00:00 | | 2004-07-13 | 2,006,000 | 3.60 | 3.67 | 3.58 | 3.63 | 00:00:00 | | 2004-07-14 | 4,052,000 | 3.58 | 3.75 | 3.55 | 3.60 | 00:00:00 | | 2004-07-15 | 2,785,000 | 3.65 | 3.67 | 3.58 | 3.61 | 00:00:00 | | 2004-07-16 | 3,710,000 | 3.68 | 3.69 | 3.62 | 3.63 | 00:00:00 | | 2004-07-19 | 3,418,000 | 3.63 | 3.63 | 3.55 | 3.55 | 00:00:00 | | 2004-07-20 | 2,994,000 | 3.60 | 3.60 | 3.55 | 3.55 | 00:00:00 | | 2004-07-21 | 3,786,000 | 3.56 | 3.57 | 3.51 | 3.53 | 00:00:00 | | 2004-07-22 | 4,368,000 | 3.51 | 3.56 | 3.39 | 3.39 | 00:00:00 | | 2004-07-23 | 1,790,000 | 3.42 | 3.49 | 3.40 | 3.43 | 00:00:00 | | 2004-07-26 | 1,043,000 | 3.50 | 3.50 | 3.32 | 3.36 | 00:00:00 | | 2004-07-27 | 3,498,000 | 3.38 | 3.49 | 3.38 | 3.49 | 00:00:00 | | 2004-07-28 | 3,068,000 | 3.46 | 3.52 | 3.43 | 3.49 | 00:00:00 | | 2004-07-29 | 1,811,000 | 3.52 | 3.53 | 3.47 | 3.50 | 00:00:00 | | 2004-07-30 | 2,314,000 | 3.53 | 3.53 | 3.43 | 3.45 | 00:00:00 | | 2004-08-02 | 1,835,000 | 3.43 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2004-08-03 | 2,612,000 | 3.51 | 3.54 | 3.48 | 3.49 | 00:00:00 | | 2004-08-04 | 1,889,000 | 3.47 | 3.56 | 3.46 | 3.52 | 00:00:00 | | 2004-08-05 | 2,470,000 | 3.52 | 3.52 | 3.35 | 3.35 | 00:00:00 | | 2004-08-06 | 3,433,000 | 3.39 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2004-08-09 | 3,359,000 | 3.45 | 3.52 | 3.44 | 3.46 | 00:00:00 | | 2004-08-10 | 3,638,000 | 3.49 | 3.56 | 3.47 | 3.56 | 00:00:00 | | 2004-08-11 | 1,780,000 | 3.56 | 3.56 | 3.47 | 3.48 | 00:00:00 | | 2004-08-12 | 1,139,000 | 3.49 | 3.49 | 3.46 | 3.48 | 00:00:00 | | 2004-08-13 | 1,386,000 | 3.48 | 3.55 | 3.47 | 3.51 | 00:00:00 | | 2004-08-16 | 724,000 | 3.51 | 3.53 | 3.49 | 3.53 | 00:00:00 | | 2004-08-17 | 5,049,000 | 3.55 | 3.63 | 3.50 | 3.57 | 00:00:00 | | 2004-08-18 | 6,482,000 | 3.56 | 3.70 | 3.56 | 3.70 | 00:00:00 | | 2004-08-19 | 5,309,000 | 3.70 | 3.81 | 3.68 | 3.74 | 00:00:00 | | 2004-08-20 | 4,258,000 | 3.78 | 3.82 | 3.76 | 3.81 | 00:00:00 | | 2004-08-23 | 2,932,000 | 3.82 | 3.82 | 3.71 | 3.75 | 00:00:00 | | 2004-08-24 | 3,261,000 | 3.81 | 3.81 | 3.70 | 3.75 | 00:00:00 | | 2004-08-25 | 2,805,000 | 3.77 | 3.78 | 3.72 | 3.76 | 00:00:00 | | 2004-08-26 | 2,739,000 | 3.73 | 3.75 | 3.61 | 3.62 | 00:00:00 | | 2004-08-27 | 3,131,000 | 3.68 | 3.68 | 3.58 | 3.58 | 00:00:00 | | 2004-08-30 | 1,406,000 | 3.60 | 3.65 | 3.54 | 3.65 | 00:00:00 | | 2004-08-31 | 2,431,000 | 3.69 | 3.69 | 3.56 | 3.59 | 00:00:00 | | 2004-09-01 | 1,899,000 | 3.64 | 3.64 | 3.57 | 3.64 | 00:00:00 | | 2004-09-02 | 2,247,000 | 3.56 | 3.67 | 3.56 | 3.61 | 00:00:00 | | 2004-09-03 | 1,790,000 | 3.65 | 3.65 | 3.55 | 3.56 | 00:00:00 | | 2004-09-06 | 847,000 | 3.60 | 3.61 | 3.51 | 3.56 | 00:00:00 | | 2004-09-07 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2004-09-08 | 2,442,000 | 3.58 | 3.70 | 3.58 | 3.67 | 00:00:00 | | 2004-09-09 | 2,833,000 | 3.67 | 3.69 | 3.60 | 3.67 | 00:00:00 | | 2004-09-10 | 3,169,000 | 3.60 | 3.64 | 3.60 | 3.63 | 00:00:00 | | 2004-09-13 | 3,034,000 | 3.63 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2004-09-14 | 4,059,000 | 3.62 | 3.69 | 3.61 | 3.68 | 00:00:00 | | 2004-09-15 | 2,788,000 | 3.70 | 3.70 | 3.63 | 3.70 | 00:00:00 | | 2004-09-16 | 2,764,000 | 3.71 | 3.80 | 3.68 | 3.80 | 00:00:00 | | 2004-09-17 | 6,536,000 | 3.79 | 3.91 | 3.78 | 3.88 | 00:00:00 | | 2004-09-20 | 2,511,000 | 3.91 | 3.95 | 3.87 | 3.94 | 00:00:00 | | 2004-09-21 | 3,553,000 | 3.94 | 3.96 | 3.91 | 3.92 | 00:00:00 | | 2004-09-22 | 2,803,000 | 3.92 | 3.94 | 3.86 | 3.88 | 00:00:00 | | 2004-09-23 | 1,983,000 | 3.88 | 3.91 | 3.79 | 3.82 | 00:00:00 | | 2004-09-24 | 1,443,000 | 3.85 | 3.87 | 3.79 | 3.82 | 00:00:00 | | 2004-09-27 | 1,311,000 | 3.82 | 3.88 | 3.80 | 3.87 | 00:00:00 | | 2004-09-28 | 3,199,000 | 3.87 | 3.87 | 3.78 | 3.80 | 00:00:00 | | 2004-09-29 | 2,196,000 | 3.80 | 3.84 | 3.77 | 3.82 | 00:00:00 | | 2004-09-30 | 2,497,000 | 3.83 | 3.84 | 3.79 | 3.82 | 00:00:00 | | 2004-10-01 | 2,437,000 | 3.83 | 3.95 | 3.83 | 3.95 | 00:00:00 | | 2004-10-04 | 4,174,000 | 3.98 | 4.03 | 3.96 | 4.02 | 00:00:00 | | 2004-10-05 | 3,811,000 | 4.05 | 4.05 | 3.98 | 4.04 | 00:00:00 | | 2004-10-06 | 2,476,000 | 3.98 | 4.04 | 3.96 | 4.00 | 00:00:00 | | 2004-10-07 | 3,951,000 | 3.96 | 3.98 | 3.82 | 3.97 | 00:00:00 | | 2004-10-08 | 1,647,000 | 3.98 | 4.04 | 3.98 | 4.02 | 00:00:00 | | 2004-10-11 | 713,000 | 4.03 | 4.07 | 4.00 | 4.06 | 00:00:00 | | 2004-10-12 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | 2004-10-13 | 8,186,000 | 4.08 | 4.08 | 3.97 | 4.04 | 00:00:00 | | 2004-10-14 | 4,694,000 | 4.00 | 4.00 | 3.90 | 3.98 | 00:00:00 | | 2004-10-15 | 2,181,000 | 4.03 | 4.03 | 3.99 | 4.01 | 00:00:00 | | 2004-10-18 | 4,753,000 | 3.98 | 4.14 | 3.97 | 3.97 | 00:00:00 | | 2004-10-19 | 2,187,000 | 4.00 | 4.01 | 3.96 | 3.98 | 00:00:00 | | 2004-10-20 | 3,782,000 | 3.95 | 3.98 | 3.88 | 3.93 | 00:00:00 | | 2004-10-21 | 4,154,000 | 3.93 | 4.12 | 3.93 | 4.12 | 00:00:00 | | 2004-10-22 | 2,264,000 | 4.14 | 4.20 | 4.06 | 4.12 | 00:00:00 | | 2004-10-25 | 963,000 | 3.98 | 4.14 | 3.98 | 4.14 | 00:00:00 | | 2004-10-26 | 1,800,000 | 4.09 | 4.11 | 4.05 | 4.09 | 00:00:00 | | 2004-10-27 | 2,075,000 | 4.10 | 4.10 | 4.04 | 4.09 | 00:00:00 | | 2004-10-28 | 2,946,000 | 4.07 | 4.23 | 4.06 | 4.16 | 00:00:00 | | 2004-10-29 | 2,117,000 | 4.18 | 4.20 | 4.10 | 4.12 | 00:00:00 | | 2004-11-01 | 323,000 | 4.12 | 4.14 | 4.08 | 4.11 | 00:00:00 | | 2004-11-02 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | | 2004-11-03 | 2,222,000 | 4.12 | 4.18 | 4.07 | 4.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
