|
 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 | | 2005-10-05 | 4,688,000 | 6.78 | 6.78 | 6.55 | 6.55 | 00:00:00 | | 2005-10-06 | 6,904,000 | 6.50 | 6.60 | 6.32 | 6.34 | 00:00:00 | | 2005-10-07 | 4,831,000 | 6.40 | 6.64 | 6.40 | 6.60 | 00:00:00 | | 2005-10-10 | 3,992,000 | 6.65 | 6.78 | 6.60 | 6.60 | 00:00:00 | | 2005-10-11 | 4,025,000 | 6.70 | 6.76 | 6.64 | 6.72 | 00:00:00 | | 2005-10-12 | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | | 2005-10-13 | 4,737,000 | 6.52 | 6.54 | 6.36 | 6.41 | 00:00:00 | | 2005-10-14 | 4,047,000 | 6.41 | 6.52 | 6.23 | 6.40 | 00:00:00 | | 2005-10-17 | 8,382,000 | 6.39 | 6.68 | 6.39 | 6.64 | 00:00:00 | | 2005-10-18 | 8,945,000 | 6.62 | 6.82 | 6.54 | 6.54 | 00:00:00 | | 2005-10-19 | 8,052,000 | 6.50 | 6.53 | 6.38 | 6.40 | 00:00:00 | | 2005-10-20 | 5,759,000 | 6.53 | 6.53 | 6.02 | 6.14 | 00:00:00 | | 2005-10-21 | 4,884,000 | 6.15 | 6.35 | 6.11 | 6.22 | 00:00:00 | | 2005-10-24 | 4,523,000 | 6.26 | 6.51 | 6.25 | 6.50 | 00:00:00 | | 2005-10-25 | 5,106,000 | 6.48 | 6.55 | 6.30 | 6.30 | 00:00:00 | | 2005-10-26 | 3,336,000 | 6.30 | 6.58 | 6.24 | 6.55 | 00:00:00 | | 2005-10-27 | 2,052,000 | 6.45 | 6.54 | 6.31 | 6.35 | 00:00:00 | | 2005-10-28 | 2,693,000 | 6.40 | 6.50 | 6.37 | 6.45 | 00:00:00 | | 2005-10-31 | 6,937,000 | 6.50 | 6.81 | 6.46 | 6.74 | 00:00:00 | | 2005-11-01 | 5,968,000 | 6.76 | 6.90 | 6.70 | 6.79 | 00:00:00 | | 2005-11-02 | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 00:00:00 | | 2005-11-03 | 8,779,000 | 6.87 | 6.91 | 6.72 | 6.82 | 00:00:00 | | 2005-11-04 | 4,348,000 | 6.74 | 6.88 | 6.71 | 6.82 | 00:00:00 | | 2005-11-07 | 3,907,000 | 6.85 | 7.03 | 6.84 | 6.96 | 00:00:00 | | 2005-11-08 | 5,703,000 | 7.00 | 7.10 | 6.91 | 7.06 | 00:00:00 | | 2005-11-09 | 15,266,000 | 7.08 | 7.26 | 7.07 | 7.11 | 00:00:00 | | 2005-11-10 | 12,192,000 | 7.10 | 7.19 | 7.10 | 7.15 | 00:00:00 | | 2005-11-11 | 2,378,000 | 7.09 | 7.30 | 7.06 | 7.23 | 00:00:00 | | 2005-11-14 | 2,061,000 | 7.23 | 7.23 | 7.05 | 7.17 | 00:00:00 | | 2005-11-15 | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2005-11-16 | 4,614,000 | 7.19 | 7.58 | 7.19 | 7.52 | 00:00:00 | | 2005-11-17 | 4,040,000 | 7.55 | 7.62 | 7.44 | 7.56 | 00:00:00 | | 2005-11-18 | 3,287,000 | 7.53 | 7.65 | 7.29 | 7.35 | 00:00:00 | | 2005-11-21 | 3,893,000 | 7.34 | 7.36 | 7.25 | 7.30 | 00:00:00 | | 2005-11-22 | 4,475,000 | 7.27 | 7.35 | 7.13 | 7.30 | 00:00:00 | | 2005-11-23 | 4,294,000 | 7.33 | 7.40 | 7.26 | 7.36 | 00:00:00 | | 2005-11-24 | 2,769,000 | 7.31 | 7.35 | 7.25 | 7.28 | 00:00:00 | | 2005-11-25 | 2,846,000 | 7.31 | 7.53 | 7.25 | 7.47 | 00:00:00 | | 2005-11-28 | 2,615,000 | 7.50 | 7.63 | 7.42 | 7.47 | 00:00:00 | | 2005-11-29 | 10,890,000 | 7.46 | 7.71 | 7.43 | 7.45 | 00:00:00 | | 2005-11-30 | 2,666,000 | 7.40 | 7.58 | 7.35 | 7.55 | 00:00:00 | | 2005-12-01 | 4,650,000 | 7.57 | 7.75 | 7.56 | 7.73 | 00:00:00 | | 2005-12-02 | 2,669,000 | 7.73 | 7.85 | 7.63 | 7.73 | 00:00:00 | | 2005-12-05 | 3,377,000 | 7.79 | 7.79 | 7.62 | 7.79 | 00:00:00 | | 2005-12-06 | 2,898,000 | 7.86 | 7.90 | 7.80 | 7.86 | 00:00:00 | | 2005-12-07 | 2,515,000 | 7.77 | 7.86 | 7.71 | 7.77 | 00:00:00 | | 2005-12-08 | 5,325,000 | 7.35 | 7.74 | 7.35 | 7.35 | 00:00:00 | | 2005-12-09 | 3,778,000 | 7.36 | 7.48 | 7.26 | 7.36 | 00:00:00 | | 2005-12-12 | 2,405,000 | 7.38 | 7.44 | 7.32 | 7.38 | 00:00:00 | | 2005-12-13 | 5,041,000 | 7.46 | 7.48 | 7.35 | 7.46 | 00:00:00 | | 2005-12-14 | 6,730,000 | 7.41 | 7.54 | 7.38 | 7.41 | 00:00:00 | | 2005-12-15 | 3,474,000 | 7.42 | 7.48 | 7.38 | 7.42 | 00:00:00 | | 2005-12-16 | 2,287,000 | 7.36 | 7.49 | 7.33 | 7.36 | 00:00:00 | | 2005-12-19 | 2,329,000 | 7.17 | 7.44 | 7.11 | 7.17 | 00:00:00 | | 2005-12-20 | 2,763,000 | 7.16 | 7.29 | 7.08 | 7.16 | 00:00:00 | | 2005-12-21 | 4,249,000 | 7.36 | 7.38 | 7.25 | 7.36 | 00:00:00 | | 2005-12-22 | 2,076,000 | 7.46 | 7.47 | 7.37 | 7.46 | 00:00:00 | | 2005-12-23 | 6,284,000 | 7.40 | 7.46 | 7.34 | 7.40 | 00:00:00 | | 2005-12-26 | 605,000 | 7.40 | 7.40 | 7.27 | 7.40 | 00:00:00 | | 2005-12-27 | 1,279,000 | 7.34 | 7.37 | 7.22 | 7.34 | 00:00:00 | | 2005-12-28 | 1,900,000 | 7.40 | 7.40 | 7.23 | 7.40 | 00:00:00 | | 2005-12-29 | 2,528,000 | 7.40 | 7.44 | 7.37 | 7.40 | 00:00:00 | | 2005-12-30 | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2006-01-02 | 1,159,000 | 7.45 | 7.45 | 7.26 | 7.45 | 00:00:00 | | 2006-01-03 | 3,057,000 | 7.70 | 7.74 | 7.42 | 7.70 | 00:00:00 | | 2006-01-04 | 3,935,000 | 7.90 | 8.05 | 7.70 | 7.90 | 00:00:00 | | 2006-01-05 | 3,605,000 | 7.75 | 8.00 | 7.75 | 7.75 | 00:00:00 | | 2006-01-06 | 3,555,000 | 7.95 | 7.97 | 7.82 | 7.95 | 00:00:00 | | 2006-01-09 | 1,350,000 | 7.96 | 8.01 | 7.77 | 7.90 | 00:00:00 | | 2006-01-10 | 2,273,000 | 7.90 | 7.95 | 7.68 | 7.90 | 00:00:00 | | 2006-01-11 | 2,868,000 | 7.91 | 8.05 | 7.89 | 8.05 | 00:00:00 | | 2006-01-12 | 2,507,000 | 7.97 | 8.16 | 7.92 | 7.98 | 00:00:00 | | 2006-01-13 | 2,187,000 | 7.98 | 8.05 | 7.82 | 8.05 | 00:00:00 | | 2006-01-16 | 2,023,000 | 8.00 | 8.12 | 7.98 | 8.09 | 00:00:00 | | 2006-01-17 | 4,541,000 | 8.00 | 8.05 | 7.87 | 7.94 | 00:00:00 | | 2006-01-18 | 4,148,000 | 7.85 | 7.95 | 7.79 | 7.95 | 00:00:00 | | 2006-01-19 | 3,594,000 | 8.04 | 8.45 | 8.00 | 8.30 | 00:00:00 | | 2006-01-20 | 2,360,000 | 8.20 | 8.40 | 8.20 | 8.40 | 00:00:00 | | 2006-01-23 | 1,192,000 | 8.35 | 8.43 | 8.27 | 8.35 | 00:00:00 | | 2006-01-24 | 3,469,000 | 8.40 | 8.65 | 8.33 | 8.65 | 00:00:00 | | 2006-01-25 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2006-01-26 | 4,064,000 | 8.65 | 9.01 | 8.61 | 8.94 | 00:00:00 | | 2006-01-27 | 3,946,000 | 8.94 | 9.09 | 8.71 | 8.80 | 00:00:00 | | 2006-01-30 | 3,234,000 | 8.90 | 8.90 | 8.55 | 8.85 | 00:00:00 | | 2006-01-31 | 2,593,000 | 8.86 | 9.11 | 8.66 | 9.00 | 00:00:00 | | 2006-02-01 | 2,876,000 | 9.00 | 9.20 | 8.80 | 9.16 | 00:00:00 | | 2006-02-02 | 2,385,000 | 9.11 | 9.20 | 8.85 | 8.85 | 00:00:00 | | 2006-02-03 | 2,397,000 | 8.99 | 9.01 | 8.50 | 8.80 | 00:00:00 | | 2006-02-06 | 2,592,000 | 8.87 | 9.00 | 8.73 | 9.00 | 00:00:00 | | 2006-02-07 | 1,063,000 | 8.95 | 8.95 | 8.72 | 8.72 | 00:00:00 | | 2006-02-08 | 2,166,000 | 8.74 | 8.78 | 8.61 | 8.70 | 00:00:00 | | 2006-02-09 | 3,853,000 | 8.80 | 9.00 | 8.62 | 9.00 | 00:00:00 | | 2006-02-10 | 3,312,000 | 9.20 | 9.28 | 9.14 | 9.28 | 00:00:00 | | 2006-02-13 | 3,050,000 | 9.15 | 9.44 | 9.11 | 9.30 | 00:00:00 | | 2006-02-14 | 2,499,000 | 9.31 | 9.40 | 9.14 | 9.24 | 00:00:00 | | 2006-02-15 | 2,412,000 | 9.24 | 9.35 | 9.12 | 9.30 | 00:00:00 | | 2006-02-16 | 9,923,000 | 9.36 | 9.57 | 9.31 | 9.50 | 00:00:00 | | 2006-02-17 | 3,197,000 | 9.63 | 9.65 | 9.41 | 9.41 | 00:00:00 | | 2006-02-20 | 2,408,000 | 9.37 | 9.60 | 9.26 | 9.60 | 00:00:00 | | 2006-02-21 | 5,518,000 | 9.64 | 9.65 | 9.20 | 9.20 | 00:00:00 | | 2006-02-22 | 5,036,000 | 9.20 | 9.31 | 9.14 | 9.14 | 00:00:00 | | 2006-02-23 | 2,505,000 | 9.24 | 9.25 | 9.04 | 9.13 | 00:00:00 | | 2006-02-24 | 2,081,000 | 9.11 | 9.33 | 9.09 | 9.23 | 00:00:00 | | 2006-02-27 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2006-02-28 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2006-03-01 | 3,726,000 | 9.41 | 9.66 | 9.30 | 9.40 | 00:00:00 | | 2006-03-02 | 3,683,000 | 9.49 | 9.60 | 9.40 | 9.55 | 00:00:00 | | 2006-03-03 | 953,000 | 9.54 | 9.63 | 9.36 | 9.50 | 00:00:00 | | 2006-03-06 | 1,987,000 | 9.50 | 9.50 | 9.35 | 9.36 | 00:00:00 | | 2006-03-07 | 4,121,000 | 9.31 | 9.31 | 9.00 | 9.12 | 00:00:00 | | 2006-03-08 | 4,667,000 | 9.00 | 9.10 | 8.67 | 9.05 | 00:00:00 | | 2006-03-09 | 3,516,000 | 9.15 | 9.18 | 8.62 | 8.70 | 00:00:00 | | 2006-03-10 | 1,673,000 | 8.80 | 9.07 | 8.65 | 9.01 | 00:00:00 | | 2006-03-13 | 1,418,000 | 9.10 | 9.24 | 9.00 | 9.10 | 00:00:00 | | 2006-03-14 | 3,032,000 | 9.09 | 9.44 | 9.00 | 9.43 | 00:00:00 | | 2006-03-15 | 2,446,000 | 9.50 | 9.53 | 9.35 | 9.40 | 00:00:00 | | 2006-03-16 | 3,746,000 | 9.44 | 9.68 | 9.40 | 9.65 | 00:00:00 | | 2006-03-17 | 3,168,000 | 9.60 | 9.89 | 9.53 | 9.69 | 00:00:00 | | 2006-03-20 | 3,010,000 | 9.78 | 9.85 | 9.63 | 9.83 | 00:00:00 | | 2006-03-21 | 4,203,000 | 9.80 | 9.86 | 9.45 | 9.45 | 00:00:00 | | 2006-03-22 | 2,371,000 | 9.45 | 9.92 | 9.45 | 9.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
