|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 4,518,000 | 4.81 | 4.85 | 4.71 | 4.75 | 00:00:00 | 2005-04-21 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | 2005-04-22 | 1,635,000 | 4.75 | 4.81 | 4.75 | 4.81 | 00:00:00 | 2005-04-25 | 3,177,000 | 4.84 | 4.99 | 4.79 | 4.99 | 00:00:00 | 2005-04-26 | 3,283,000 | 4.97 | 5.15 | 4.92 | 5.14 | 00:00:00 | 2005-04-27 | 4,568,000 | 5.11 | 5.21 | 4.98 | 5.17 | 00:00:00 | 2005-04-28 | 2,985,000 | 5.13 | 5.17 | 4.89 | 4.98 | 00:00:00 | 2005-04-29 | 4,739,000 | 5.01 | 5.05 | 4.85 | 4.92 | 00:00:00 | 2005-05-02 | 4,953,000 | 4.93 | 5.00 | 4.90 | 4.97 | 00:00:00 | 2005-05-03 | 4,078,000 | 5.00 | 5.08 | 4.90 | 4.94 | 00:00:00 | 2005-05-04 | 5,900,000 | 5.04 | 5.17 | 4.96 | 5.14 | 00:00:00 | 2005-05-05 | 2,132,000 | 5.12 | 5.19 | 5.06 | 5.12 | 00:00:00 | 2005-05-06 | 2,863,000 | 5.16 | 5.16 | 5.08 | 5.10 | 00:00:00 | 2005-05-09 | 2,238,000 | 5.15 | 5.15 | 5.07 | 5.09 | 00:00:00 | 2005-05-10 | 4,439,000 | 5.10 | 5.10 | 4.94 | 4.95 | 00:00:00 | 2005-05-11 | 2,978,000 | 4.95 | 4.95 | 4.82 | 4.89 | 00:00:00 | 2005-05-12 | 3,923,000 | 4.94 | 4.94 | 4.77 | 4.80 | 00:00:00 | 2005-05-13 | 1,526,000 | 4.77 | 4.87 | 4.74 | 4.85 | 00:00:00 | 2005-05-16 | 2,923,000 | 4.85 | 4.94 | 4.82 | 4.93 | 00:00:00 | 2005-05-17 | 5,532,000 | 4.93 | 5.01 | 4.85 | 4.95 | 00:00:00 | 2005-05-18 | 3,067,000 | 4.99 | 5.05 | 4.99 | 5.00 | 00:00:00 | 2005-05-19 | 5,441,000 | 4.99 | 5.04 | 4.96 | 5.00 | 00:00:00 | 2005-05-20 | 3,149,000 | 4.97 | 5.00 | 4.90 | 4.94 | 00:00:00 | 2005-05-23 | 1,072,000 | 4.93 | 4.95 | 4.85 | 4.89 | 00:00:00 | 2005-05-24 | 998,000 | 4.90 | 4.90 | 4.85 | 4.86 | 00:00:00 | 2005-05-25 | 2,570,000 | 4.92 | 4.96 | 4.83 | 4.86 | 00:00:00 | 2005-05-26 | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 00:00:00 | 2005-05-27 | 1,441,000 | 5.00 | 5.01 | 4.88 | 4.91 | 00:00:00 | 2005-05-30 | 1,380,000 | 4.88 | 4.97 | 4.85 | 4.90 | 00:00:00 | 2005-05-31 | 3,571,000 | 4.86 | 4.95 | 4.86 | 4.92 | 00:00:00 | 2005-06-01 | 5,905,000 | 4.95 | 5.04 | 4.92 | 5.00 | 00:00:00 | 2005-06-02 | 10,672,000 | 5.02 | 5.29 | 5.00 | 5.18 | 00:00:00 | 2005-06-03 | 3,829,000 | 5.18 | 5.26 | 5.13 | 5.21 | 00:00:00 | 2005-06-06 | 3,573,000 | 5.10 | 5.18 | 5.02 | 5.10 | 00:00:00 | 2005-06-07 | 8,550,000 | 5.08 | 5.22 | 5.02 | 5.15 | 00:00:00 | 2005-06-08 | 1,971,000 | 5.25 | 5.29 | 5.06 | 5.12 | 00:00:00 | 2005-06-09 | 4,150,000 | 5.10 | 5.10 | 5.02 | 5.10 | 00:00:00 | 2005-06-10 | 1,983,000 | 5.14 | 5.14 | 5.07 | 5.08 | 00:00:00 | 2005-06-13 | 2,966,000 | 5.13 | 5.15 | 5.02 | 5.05 | 00:00:00 | 2005-06-14 | 6,817,000 | 5.05 | 5.05 | 4.96 | 5.04 | 00:00:00 | 2005-06-15 | 4,717,000 | 5.03 | 5.03 | 4.92 | 4.95 | 00:00:00 | 2005-06-16 | 4,134,000 | 5.07 | 5.07 | 4.95 | 4.97 | 00:00:00 | 2005-06-17 | 4,878,000 | 4.97 | 5.04 | 4.97 | 5.00 | 00:00:00 | 2005-06-20 | 1,907,000 | 5.00 | 5.04 | 4.96 | 5.03 | 00:00:00 | 2005-06-21 | 4,397,000 | 5.05 | 5.10 | 4.97 | 5.00 | 00:00:00 | 2005-06-22 | 3,886,000 | 4.97 | 5.00 | 4.92 | 4.96 | 00:00:00 | 2005-06-23 | 4,702,000 | 4.96 | 5.00 | 4.86 | 4.88 | 00:00:00 | 2005-06-24 | 4,422,000 | 4.89 | 4.97 | 4.86 | 4.95 | 00:00:00 | 2005-06-27 | 4,033,000 | 4.95 | 5.02 | 4.90 | 4.98 | 00:00:00 | 2005-06-28 | 4,733,000 | 5.02 | 5.06 | 4.94 | 5.06 | 00:00:00 | 2005-06-29 | 1,631,000 | 5.08 | 5.09 | 5.04 | 5.05 | 00:00:00 | 2005-06-30 | 3,089,000 | 5.04 | 5.10 | 5.02 | 5.08 | 00:00:00 | 2005-07-01 | 2,298,000 | 5.09 | 5.11 | 5.04 | 5.07 | 00:00:00 | 2005-07-04 | 1,051,000 | 4.98 | 5.05 | 4.92 | 5.04 | 00:00:00 | 2005-07-05 | 3,420,000 | 5.03 | 5.04 | 4.93 | 4.99 | 00:00:00 | 2005-07-06 | 2,678,000 | 5.00 | 5.00 | 4.90 | 4.97 | 00:00:00 | 2005-07-07 | 2,945,000 | 4.86 | 5.03 | 4.85 | 4.98 | 00:00:00 | 2005-07-08 | 3,485,000 | 4.96 | 5.02 | 4.93 | 4.96 | 00:00:00 | 2005-07-11 | 2,928,000 | 4.96 | 5.07 | 4.96 | 5.04 | 00:00:00 | 2005-07-12 | 2,351,000 | 5.10 | 5.13 | 5.02 | 5.09 | 00:00:00 | 2005-07-13 | 3,078,000 | 5.09 | 5.22 | 5.09 | 5.21 | 00:00:00 | 2005-07-14 | 2,794,000 | 5.22 | 5.27 | 5.17 | 5.17 | 00:00:00 | 2005-07-15 | 2,479,000 | 5.13 | 5.18 | 5.10 | 5.16 | 00:00:00 | 2005-07-18 | 2,267,000 | 5.01 | 5.17 | 5.01 | 5.14 | 00:00:00 | 2005-07-19 | 3,466,000 | 5.07 | 5.14 | 5.03 | 5.06 | 00:00:00 | 2005-07-20 | 7,854,000 | 5.02 | 5.13 | 4.99 | 5.08 | 00:00:00 | 2005-07-21 | 2,507,000 | 5.11 | 5.13 | 5.05 | 5.10 | 00:00:00 | 2005-07-22 | 2,464,000 | 5.08 | 5.11 | 4.98 | 4.98 | 00:00:00 | 2005-07-25 | 4,211,000 | 4.95 | 4.95 | 4.82 | 4.83 | 00:00:00 | 2005-07-26 | 2,132,000 | 4.80 | 4.95 | 4.73 | 4.90 | 00:00:00 | 2005-07-27 | 2,327,000 | 4.93 | 5.09 | 4.92 | 5.04 | 00:00:00 | 2005-07-28 | 2,611,000 | 5.08 | 5.18 | 5.07 | 5.16 | 00:00:00 | 2005-07-29 | 1,732,000 | 5.17 | 5.23 | 5.15 | 5.16 | 00:00:00 | 2005-08-01 | 2,071,000 | 5.16 | 5.35 | 5.16 | 5.35 | 00:00:00 | 2005-08-02 | 3,651,000 | 5.34 | 5.44 | 5.34 | 5.40 | 00:00:00 | 2005-08-03 | 4,171,000 | 5.40 | 5.54 | 5.30 | 5.30 | 00:00:00 | 2005-08-04 | 3,069,000 | 5.25 | 5.40 | 5.23 | 5.29 | 00:00:00 | 2005-08-05 | 1,841,000 | 5.36 | 5.36 | 5.17 | 5.23 | 00:00:00 | 2005-08-08 | 4,108,000 | 5.32 | 5.32 | 5.23 | 5.25 | 00:00:00 | 2005-08-09 | 5,781,000 | 5.30 | 5.37 | 5.28 | 5.31 | 00:00:00 | 2005-08-10 | 6,698,000 | 5.33 | 5.52 | 5.33 | 5.45 | 00:00:00 | 2005-08-11 | 5,229,000 | 5.44 | 5.54 | 5.31 | 5.42 | 00:00:00 | 2005-08-12 | 4,738,000 | 5.20 | 5.38 | 5.18 | 5.35 | 00:00:00 | 2005-08-15 | 4,720,000 | 5.40 | 5.55 | 5.33 | 5.55 | 00:00:00 | 2005-08-16 | 3,292,000 | 5.47 | 5.60 | 5.47 | 5.54 | 00:00:00 | 2005-08-17 | 6,920,000 | 5.59 | 5.59 | 5.47 | 5.49 | 00:00:00 | 2005-08-18 | 3,861,000 | 5.43 | 5.56 | 5.40 | 5.44 | 00:00:00 | 2005-08-19 | 5,083,000 | 5.44 | 5.50 | 5.23 | 5.35 | 00:00:00 | 2005-08-22 | 4,147,000 | 5.48 | 5.52 | 5.38 | 5.46 | 00:00:00 | 2005-08-23 | 1,962,000 | 5.36 | 5.47 | 5.36 | 5.43 | 00:00:00 | 2005-08-24 | 3,194,000 | 5.29 | 5.58 | 5.29 | 5.53 | 00:00:00 | 2005-08-25 | 3,561,000 | 5.57 | 5.67 | 5.50 | 5.64 | 00:00:00 | 2005-08-26 | 9,183,000 | 5.61 | 5.67 | 5.60 | 5.64 | 00:00:00 | 2005-08-29 | 3,618,000 | 5.62 | 5.76 | 5.58 | 5.75 | 00:00:00 | 2005-08-30 | 5,344,000 | 5.80 | 5.83 | 5.74 | 5.77 | 00:00:00 | 2005-08-31 | 6,491,000 | 5.81 | 5.91 | 5.81 | 5.88 | 00:00:00 | 2005-09-01 | 7,670,000 | 5.90 | 6.06 | 5.90 | 6.00 | 00:00:00 | 2005-09-02 | 9,248,000 | 6.00 | 6.06 | 5.95 | 5.98 | 00:00:00 | 2005-09-05 | 3,791,000 | 6.05 | 6.06 | 5.86 | 5.98 | 00:00:00 | 2005-09-06 | 4,390,000 | 6.00 | 6.19 | 6.00 | 6.18 | 00:00:00 | 2005-09-07 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | 2005-09-08 | 6,218,000 | 6.15 | 6.40 | 6.14 | 6.24 | 00:00:00 | 2005-09-09 | 10,185,000 | 6.25 | 6.35 | 6.23 | 6.33 | 00:00:00 | 2005-09-12 | 6,030,000 | 6.33 | 6.39 | 6.25 | 6.28 | 00:00:00 | 2005-09-13 | 12,442,000 | 6.26 | 6.28 | 6.13 | 6.14 | 00:00:00 | 2005-09-14 | 6,934,000 | 6.14 | 6.19 | 6.07 | 6.10 | 00:00:00 | 2005-09-15 | 6,130,000 | 6.15 | 6.23 | 5.98 | 6.17 | 00:00:00 | 2005-09-16 | 6,408,000 | 6.15 | 6.28 | 6.10 | 6.17 | 00:00:00 | 2005-09-19 | 4,173,000 | 6.23 | 6.32 | 6.16 | 6.26 | 00:00:00 | 2005-09-20 | 6,152,000 | 6.25 | 6.45 | 6.23 | 6.35 | 00:00:00 | 2005-09-21 | 4,245,000 | 6.30 | 6.52 | 6.30 | 6.46 | 00:00:00 | 2005-09-22 | 5,955,000 | 6.43 | 6.45 | 6.28 | 6.35 | 00:00:00 | 2005-09-23 | 4,410,000 | 6.31 | 6.37 | 6.30 | 6.32 | 00:00:00 | 2005-09-26 | 3,530,000 | 6.35 | 6.44 | 6.28 | 6.35 | 00:00:00 | 2005-09-27 | 2,068,000 | 6.33 | 6.36 | 6.25 | 6.25 | 00:00:00 | 2005-09-28 | 5,337,000 | 6.34 | 6.36 | 6.28 | 6.31 | 00:00:00 | 2005-09-29 | 1,653,000 | 6.31 | 6.32 | 6.23 | 6.28 | 00:00:00 | 2005-09-30 | 4,336,000 | 6.28 | 6.49 | 6.28 | 6.42 | 00:00:00 | 2005-10-03 | 8,313,000 | 6.45 | 6.65 | 6.42 | 6.60 | 00:00:00 | 2005-10-04 | 10,884,000 | 6.60 | 6.80 | 6.60 | 6.80 | 00:00:00 | 2005-10-05 | 4,688,000 | 6.78 | 6.78 | 6.55 | 6.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|