|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 2,222,000 | 4.12 | 4.18 | 4.07 | 4.10 | 00:00:00 | | 2004-11-04 | 1,134,000 | 4.11 | 4.15 | 4.09 | 4.15 | 00:00:00 | | 2004-11-05 | 2,282,000 | 4.15 | 4.15 | 4.05 | 4.07 | 00:00:00 | | 2004-11-08 | 3,314,000 | 4.07 | 4.10 | 3.99 | 4.01 | 00:00:00 | | 2004-11-09 | 3,332,000 | 4.06 | 4.06 | 4.00 | 4.03 | 00:00:00 | | 2004-11-10 | 3,350,000 | 4.08 | 4.15 | 4.07 | 4.15 | 00:00:00 | | 2004-11-11 | 2,385,000 | 4.14 | 4.14 | 4.10 | 4.12 | 00:00:00 | | 2004-11-12 | 2,649,000 | 4.17 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2004-11-15 | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2004-11-16 | 2,335,000 | 4.14 | 4.17 | 4.07 | 4.09 | 00:00:00 | | 2004-11-17 | 2,692,000 | 4.10 | 4.15 | 4.10 | 4.13 | 00:00:00 | | 2004-11-18 | 2,844,000 | 4.15 | 4.15 | 4.04 | 4.06 | 00:00:00 | | 2004-11-19 | 2,647,000 | 4.08 | 4.13 | 3.97 | 4.02 | 00:00:00 | | 2004-11-22 | 2,201,000 | 3.99 | 4.02 | 3.98 | 4.02 | 00:00:00 | | 2004-11-23 | 2,004,000 | 4.02 | 4.06 | 3.95 | 4.00 | 00:00:00 | | 2004-11-24 | 3,523,000 | 4.01 | 4.05 | 4.00 | 4.01 | 00:00:00 | | 2004-11-25 | 824,000 | 4.05 | 4.09 | 4.01 | 4.04 | 00:00:00 | | 2004-11-26 | 1,633,000 | 4.02 | 4.14 | 4.02 | 4.14 | 00:00:00 | | 2004-11-29 | 6,407,000 | 4.14 | 4.18 | 4.10 | 4.18 | 00:00:00 | | 2004-11-30 | 1,225,000 | 4.18 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2004-12-01 | 1,212,000 | 4.25 | 4.30 | 4.23 | 4.30 | 00:00:00 | | 2004-12-02 | 2,819,000 | 4.30 | 4.41 | 4.30 | 4.39 | 00:00:00 | | 2004-12-03 | 3,579,000 | 4.39 | 4.48 | 4.38 | 4.48 | 00:00:00 | | 2004-12-06 | 3,007,000 | 4.48 | 4.54 | 4.43 | 4.49 | 00:00:00 | | 2004-12-07 | 3,411,000 | 4.54 | 4.57 | 4.41 | 4.43 | 00:00:00 | | 2004-12-08 | 4,060,000 | 4.32 | 4.32 | 4.20 | 4.26 | 00:00:00 | | 2004-12-09 | 2,143,000 | 4.30 | 4.30 | 4.22 | 4.27 | 00:00:00 | | 2004-12-10 | 2,183,000 | 4.30 | 4.50 | 4.27 | 4.49 | 00:00:00 | | 2004-12-13 | 4,826,000 | 4.61 | 4.65 | 4.44 | 4.64 | 00:00:00 | | 2004-12-14 | 3,755,000 | 4.64 | 4.69 | 4.61 | 4.65 | 00:00:00 | | 2004-12-15 | 5,113,000 | 4.63 | 4.72 | 4.50 | 4.61 | 00:00:00 | | 2004-12-16 | 3,578,000 | 4.65 | 4.67 | 4.55 | 4.56 | 00:00:00 | | 2004-12-17 | 2,877,000 | 4.55 | 4.55 | 4.43 | 4.47 | 00:00:00 | | 2004-12-20 | 2,831,000 | 4.46 | 4.46 | 4.40 | 4.44 | 00:00:00 | | 2004-12-21 | 4,282,000 | 4.44 | 4.48 | 4.41 | 4.48 | 00:00:00 | | 2004-12-22 | 2,695,000 | 4.53 | 4.59 | 4.51 | 4.58 | 00:00:00 | | 2004-12-23 | 3,831,000 | 4.55 | 4.67 | 4.55 | 4.63 | 00:00:00 | | 2004-12-24 | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2004-12-27 | 2,031,000 | 4.65 | 4.70 | 4.56 | 4.58 | 00:00:00 | | 2004-12-28 | 3,354,000 | 4.60 | 4.68 | 4.60 | 4.68 | 00:00:00 | | 2004-12-29 | 6,189,000 | 4.70 | 4.70 | 4.62 | 4.67 | 00:00:00 | | 2004-12-30 | 2,172,000 | 4.68 | 4.68 | 4.57 | 4.60 | 00:00:00 | | 2004-12-31 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2005-01-03 | 3,257,000 | 4.60 | 4.69 | 4.60 | 4.66 | 00:00:00 | | 2005-01-04 | 5,257,000 | 4.68 | 4.70 | 4.62 | 4.66 | 00:00:00 | | 2005-01-05 | 4,660,000 | 4.63 | 4.69 | 4.57 | 4.60 | 00:00:00 | | 2005-01-06 | 3,406,000 | 4.62 | 4.62 | 4.53 | 4.56 | 00:00:00 | | 2005-01-07 | 4,585,000 | 4.57 | 4.65 | 4.54 | 4.57 | 00:00:00 | | 2005-01-10 | 3,500,000 | 4.52 | 4.57 | 4.43 | 4.48 | 00:00:00 | | 2005-01-11 | 6,697,000 | 4.47 | 4.54 | 4.47 | 4.50 | 00:00:00 | | 2005-01-12 | 2,746,000 | 4.55 | 4.55 | 4.43 | 4.45 | 00:00:00 | | 2005-01-13 | 3,060,000 | 4.46 | 4.55 | 4.46 | 4.52 | 00:00:00 | | 2005-01-14 | 4,228,000 | 4.52 | 4.55 | 4.45 | 4.48 | 00:00:00 | | 2005-01-17 | 1,101,000 | 4.50 | 4.54 | 4.43 | 4.44 | 00:00:00 | | 2005-01-18 | 3,673,000 | 4.41 | 4.50 | 4.35 | 4.43 | 00:00:00 | | 2005-01-19 | 2,253,000 | 4.49 | 4.56 | 4.46 | 4.51 | 00:00:00 | | 2005-01-20 | 2,354,000 | 4.37 | 4.51 | 4.35 | 4.40 | 00:00:00 | | 2005-01-21 | 3,318,000 | 4.45 | 4.49 | 4.37 | 4.42 | 00:00:00 | | 2005-01-24 | 1,957,000 | 4.31 | 4.52 | 4.20 | 4.45 | 00:00:00 | | 2005-01-25 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2005-01-26 | 3,065,000 | 4.49 | 4.49 | 4.40 | 4.41 | 00:00:00 | | 2005-01-27 | 4,603,000 | 4.44 | 4.44 | 4.32 | 4.37 | 00:00:00 | | 2005-01-28 | 3,233,000 | 4.40 | 4.40 | 4.33 | 4.40 | 00:00:00 | | 2005-01-31 | 1,450,000 | 4.44 | 4.53 | 4.44 | 4.51 | 00:00:00 | | 2005-02-01 | 2,717,000 | 4.52 | 4.62 | 4.49 | 4.56 | 00:00:00 | | 2005-02-02 | 3,937,000 | 4.54 | 4.68 | 4.53 | 4.67 | 00:00:00 | | 2005-02-03 | 3,430,000 | 4.85 | 4.87 | 4.65 | 4.86 | 00:00:00 | | 2005-02-04 | 3,323,000 | 5.07 | 5.07 | 4.88 | 5.07 | 00:00:00 | | 2005-02-07 | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 00:00:00 | | 2005-02-08 | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 00:00:00 | | 2005-02-09 | 914,000 | 5.07 | 5.10 | 4.95 | 5.01 | 00:00:00 | | 2005-02-10 | 1,491,000 | 5.01 | 5.01 | 4.93 | 4.99 | 00:00:00 | | 2005-02-11 | 2,827,000 | 4.98 | 5.05 | 4.90 | 5.02 | 00:00:00 | | 2005-02-14 | 2,304,000 | 5.02 | 5.18 | 4.97 | 5.18 | 00:00:00 | | 2005-02-15 | 2,930,000 | 5.12 | 5.27 | 5.10 | 5.23 | 00:00:00 | | 2005-02-16 | 5,605,000 | 5.21 | 5.25 | 5.12 | 5.12 | 00:00:00 | | 2005-02-17 | 2,819,000 | 5.15 | 5.21 | 5.10 | 5.20 | 00:00:00 | | 2005-02-18 | 2,435,000 | 5.21 | 5.24 | 5.00 | 5.06 | 00:00:00 | | 2005-02-21 | 3,269,000 | 5.10 | 5.10 | 4.97 | 5.01 | 00:00:00 | | 2005-02-22 | 6,433,000 | 5.01 | 5.15 | 4.98 | 5.06 | 00:00:00 | | 2005-02-23 | 5,090,000 | 5.11 | 5.13 | 4.98 | 5.03 | 00:00:00 | | 2005-02-24 | 8,320,000 | 5.07 | 5.28 | 5.07 | 5.24 | 00:00:00 | | 2005-02-25 | 5,212,000 | 5.23 | 5.31 | 5.14 | 5.19 | 00:00:00 | | 2005-02-28 | 4,339,000 | 5.21 | 5.21 | 5.02 | 5.07 | 00:00:00 | | 2005-03-01 | 7,137,000 | 5.10 | 5.15 | 5.01 | 5.14 | 00:00:00 | | 2005-03-02 | 6,737,000 | 5.14 | 5.18 | 5.09 | 5.18 | 00:00:00 | | 2005-03-03 | 10,692,000 | 5.22 | 5.36 | 5.22 | 5.35 | 00:00:00 | | 2005-03-04 | 6,302,000 | 5.40 | 5.56 | 5.35 | 5.54 | 00:00:00 | | 2005-03-07 | 3,754,000 | 5.55 | 5.59 | 5.50 | 5.59 | 00:00:00 | | 2005-03-08 | 3,155,000 | 5.50 | 5.53 | 5.43 | 5.50 | 00:00:00 | | 2005-03-09 | 3,346,000 | 5.49 | 5.50 | 5.37 | 5.45 | 00:00:00 | | 2005-03-10 | 4,654,000 | 5.45 | 5.50 | 5.33 | 5.45 | 00:00:00 | | 2005-03-11 | 3,509,000 | 5.50 | 5.52 | 5.32 | 5.45 | 00:00:00 | | 2005-03-14 | 3,627,000 | 5.45 | 5.45 | 5.18 | 5.38 | 00:00:00 | | 2005-03-15 | 3,119,000 | 5.40 | 5.47 | 5.26 | 5.30 | 00:00:00 | | 2005-03-16 | 2,473,000 | 5.29 | 5.45 | 5.22 | 5.45 | 00:00:00 | | 2005-03-17 | 3,365,000 | 5.35 | 5.47 | 5.25 | 5.47 | 00:00:00 | | 2005-03-18 | 2,807,000 | 5.41 | 5.45 | 5.22 | 5.30 | 00:00:00 | | 2005-03-21 | 4,684,000 | 5.30 | 5.30 | 5.12 | 5.15 | 00:00:00 | | 2005-03-22 | 3,910,000 | 5.18 | 5.28 | 4.97 | 5.04 | 00:00:00 | | 2005-03-23 | 2,027,000 | 5.10 | 5.10 | 4.91 | 4.96 | 00:00:00 | | 2005-03-24 | 3,836,000 | 5.05 | 5.10 | 4.96 | 5.05 | 00:00:00 | | 2005-03-25 | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2005-03-28 | 1,970,000 | 5.08 | 5.08 | 4.94 | 5.00 | 00:00:00 | | 2005-03-29 | 3,452,000 | 5.04 | 5.05 | 4.80 | 4.83 | 00:00:00 | | 2005-03-30 | 5,717,000 | 4.90 | 4.94 | 4.83 | 4.89 | 00:00:00 | | 2005-03-31 | 2,950,000 | 4.92 | 4.95 | 4.89 | 4.92 | 00:00:00 | | 2005-04-01 | 4,033,000 | 5.03 | 5.07 | 4.92 | 4.94 | 00:00:00 | | 2005-04-04 | 4,825,000 | 4.95 | 4.95 | 4.78 | 4.81 | 00:00:00 | | 2005-04-05 | 4,809,000 | 4.88 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2005-04-06 | 5,825,000 | 4.91 | 4.93 | 4.76 | 4.83 | 00:00:00 | | 2005-04-07 | 5,740,000 | 4.89 | 4.98 | 4.83 | 4.92 | 00:00:00 | | 2005-04-08 | 1,759,000 | 4.91 | 4.91 | 4.82 | 4.85 | 00:00:00 | | 2005-04-11 | 3,112,000 | 4.87 | 4.93 | 4.83 | 4.88 | 00:00:00 | | 2005-04-12 | 4,002,000 | 4.88 | 4.91 | 4.84 | 4.90 | 00:00:00 | | 2005-04-13 | 6,102,000 | 4.96 | 5.08 | 4.85 | 4.91 | 00:00:00 | | 2005-04-14 | 4,334,000 | 4.93 | 4.95 | 4.75 | 4.80 | 00:00:00 | | 2005-04-15 | 4,473,000 | 4.77 | 4.80 | 4.64 | 4.70 | 00:00:00 | | 2005-04-18 | 2,515,000 | 4.71 | 4.72 | 4.62 | 4.70 | 00:00:00 | | 2005-04-19 | 6,721,000 | 4.75 | 4.80 | 4.72 | 4.80 | 00:00:00 | | 2005-04-20 | 4,518,000 | 4.81 | 4.85 | 4.71 | 4.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
