|
 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 | | 2006-03-22 | 2,371,000 | 9.45 | 9.92 | 9.45 | 9.89 | 00:00:00 | | 2006-03-23 | 2,804,000 | 9.90 | 9.98 | 9.48 | 9.52 | 00:00:00 | | 2006-03-24 | 1,730,000 | 9.55 | 9.67 | 9.45 | 9.50 | 00:00:00 | | 2006-03-27 | 2,868,000 | 9.45 | 9.53 | 9.23 | 9.48 | 00:00:00 | | 2006-03-28 | 3,067,000 | 9.27 | 9.29 | 9.06 | 9.08 | 00:00:00 | | 2006-03-29 | 2,126,000 | 9.11 | 9.35 | 9.11 | 9.29 | 00:00:00 | | 2006-03-30 | 3,732,000 | 9.35 | 9.41 | 9.23 | 9.30 | 00:00:00 | | 2006-03-31 | 2,439,000 | 9.40 | 9.37 | 9.13 | 9.34 | 00:00:00 | | 2006-04-03 | 3,379,000 | 9.35 | 9.82 | 9.33 | 9.82 | 00:00:00 | | 2006-04-04 | 4,733,000 | 9.83 | 10.00 | 9.76 | 10.00 | 00:00:00 | | 2006-04-05 | 2,036,000 | 9.95 | 9.97 | 9.80 | 9.82 | 00:00:00 | | 2006-04-06 | 2,930,000 | 9.80 | 10.00 | 9.80 | 9.95 | 00:00:00 | | 2006-04-07 | 2,904,000 | 9.95 | 10.00 | 9.65 | 9.80 | 00:00:00 | | 2006-04-10 | 3,697,000 | 9.80 | 9.80 | 9.39 | 9.47 | 00:00:00 | | 2006-04-11 | 3,380,000 | 9.58 | 9.58 | 9.13 | 9.18 | 00:00:00 | | 2006-04-12 | 4,594,000 | 9.30 | 9.40 | 9.18 | 9.20 | 00:00:00 | | 2006-04-13 | 2,269,000 | 9.28 | 9.28 | 9.03 | 9.06 | 00:00:00 | | 2006-04-14 | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 00:00:00 | | 2006-04-17 | 2,373,000 | 9.19 | 9.19 | 9.00 | 9.08 | 00:00:00 | | 2006-04-18 | 4,762,000 | 9.20 | 9.25 | 9.10 | 9.20 | 00:00:00 | | 2006-04-19 | 4,418,000 | 9.29 | 9.35 | 9.27 | 9.31 | 00:00:00 | | 2006-04-20 | 4,882,000 | 9.34 | 9.43 | 9.21 | 9.28 | 00:00:00 | | 2006-04-21 | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 00:00:00 | | 2006-04-24 | 2,461,000 | 9.32 | 9.35 | 9.17 | 9.18 | 00:00:00 | | 2006-04-25 | 1,253,000 | 9.27 | 9.34 | 9.20 | 9.23 | 00:00:00 | | 2006-04-26 | 2,759,000 | 9.30 | 9.36 | 9.21 | 9.31 | 00:00:00 | | 2006-04-27 | 1,936,000 | 9.27 | 9.40 | 9.21 | 9.34 | 00:00:00 | | 2006-04-28 | 4,029,000 | 9.34 | 9.58 | 9.34 | 9.54 | 00:00:00 | | 2006-05-01 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2006-05-02 | 3,463,000 | 9.56 | 9.96 | 9.50 | 9.87 | 00:00:00 | | 2006-05-03 | 3,376,000 | 9.87 | 10.05 | 9.85 | 10.04 | 00:00:00 | | 2006-05-04 | 4,699,000 | 10.03 | 10.36 | 10.01 | 10.35 | 00:00:00 | | 2006-05-05 | 1,535,000 | 10.37 | 10.55 | 10.23 | 10.45 | 00:00:00 | | 2006-05-08 | 3,207,000 | 10.44 | 10.90 | 10.44 | 10.68 | 00:00:00 | | 2006-05-09 | 3,788,000 | 10.60 | 10.88 | 10.60 | 10.65 | 00:00:00 | | 2006-05-10 | 4,577,000 | 10.65 | 10.65 | 10.30 | 10.38 | 00:00:00 | | 2006-05-11 | 1,896,000 | 10.40 | 10.45 | 10.06 | 10.10 | 00:00:00 | | 2006-05-12 | 3,913,000 | 10.00 | 10.15 | 9.85 | 9.98 | 00:00:00 | | 2006-05-15 | 3,574,000 | 9.98 | 9.98 | 9.61 | 9.72 | 00:00:00 | | 2006-05-16 | 2,642,000 | 9.88 | 9.92 | 9.73 | 9.80 | 00:00:00 | | 2006-05-17 | 2,673,000 | 9.81 | 9.81 | 9.37 | 9.45 | 00:00:00 | | 2006-05-18 | 3,091,000 | 9.63 | 9.64 | 9.35 | 9.41 | 00:00:00 | | 2006-05-19 | 2,840,000 | 9.61 | 9.61 | 9.20 | 9.22 | 00:00:00 | | 2006-05-22 | 4,763,000 | 9.05 | 9.14 | 8.78 | 9.04 | 00:00:00 | | 2006-05-23 | 6,057,000 | 9.11 | 9.38 | 8.77 | 8.83 | 00:00:00 | | 2006-05-24 | 8,350,000 | 8.85 | 8.85 | 8.18 | 8.45 | 00:00:00 | | 2006-05-25 | 4,633,000 | 8.90 | 9.00 | 8.56 | 9.00 | 00:00:00 | | 2006-05-26 | 4,693,000 | 9.15 | 9.33 | 9.15 | 9.28 | 00:00:00 | | 2006-05-29 | 891,000 | 9.35 | 9.35 | 9.12 | 9.17 | 00:00:00 | | 2006-05-30 | 3,022,000 | 9.05 | 9.08 | 8.72 | 8.75 | 00:00:00 | | 2006-05-31 | 3,986,000 | 8.99 | 9.04 | 8.70 | 8.79 | 00:00:00 | | 2006-06-01 | 6,498,000 | 8.97 | 9.02 | 8.78 | 8.95 | 00:00:00 | | 2006-06-02 | 4,483,000 | 9.20 | 9.26 | 8.85 | 8.90 | 00:00:00 | | 2006-06-05 | 2,084,000 | 8.84 | 8.99 | 8.73 | 8.76 | 00:00:00 | | 2006-06-06 | 4,704,000 | 8.79 | 8.79 | 8.40 | 8.45 | 00:00:00 | | 2006-06-07 | 4,587,000 | 8.60 | 8.60 | 8.07 | 8.07 | 00:00:00 | | 2006-06-08 | 8,150,000 | 8.09 | 8.14 | 7.75 | 8.10 | 00:00:00 | | 2006-06-09 | 5,386,000 | 8.40 | 8.41 | 8.00 | 8.08 | 00:00:00 | | 2006-06-12 | 3,649,000 | 8.08 | 8.13 | 7.49 | 7.64 | 00:00:00 | | 2006-06-13 | 6,140,000 | 7.51 | 7.70 | 7.40 | 7.40 | 00:00:00 | | 2006-06-14 | 7,624,000 | 7.59 | 7.80 | 7.31 | 7.80 | 00:00:00 | | 2006-06-15 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-06-16 | 3,478,000 | 7.97 | 8.35 | 7.83 | 8.20 | 00:00:00 | | 2006-06-19 | 2,811,000 | 8.27 | 8.36 | 8.12 | 8.30 | 00:00:00 | | 2006-06-20 | 3,206,000 | 8.28 | 8.32 | 8.19 | 8.30 | 00:00:00 | | 2006-06-21 | 3,924,000 | 8.30 | 8.58 | 8.20 | 8.49 | 00:00:00 | | 2006-06-22 | 2,419,000 | 8.50 | 8.50 | 8.26 | 8.32 | 00:00:00 | | 2006-06-23 | 3,528,000 | 8.22 | 8.45 | 8.07 | 8.45 | 00:00:00 | | 2006-06-26 | 3,162,000 | 8.39 | 8.56 | 8.30 | 8.34 | 00:00:00 | | 2006-06-27 | 1,906,000 | 8.36 | 8.41 | 8.19 | 8.20 | 00:00:00 | | 2006-06-28 | 3,267,000 | 8.29 | 8.34 | 8.00 | 8.15 | 00:00:00 | | 2006-06-29 | 5,725,000 | 8.29 | 8.70 | 8.19 | 8.70 | 00:00:00 | | 2006-06-30 | 3,662,000 | 8.78 | 8.87 | 8.61 | 8.72 | 00:00:00 | | 2006-07-03 | 2,490,000 | 8.73 | 9.10 | 8.73 | 9.00 | 00:00:00 | | 2006-07-04 | 2,664,000 | 9.10 | 9.10 | 8.95 | 9.00 | 00:00:00 | | 2006-07-05 | 3,824,000 | 8.89 | 8.94 | 8.71 | 8.74 | 00:00:00 | | 2006-07-06 | 2,528,000 | 8.89 | 8.92 | 8.73 | 8.84 | 00:00:00 | | 2006-07-07 | 2,571,000 | 8.94 | 8.94 | 8.58 | 8.70 | 00:00:00 | | 2006-07-10 | 2,350,000 | 8.71 | 8.81 | 8.52 | 8.67 | 00:00:00 | | 2006-07-11 | 4,648,000 | 8.60 | 8.77 | 8.44 | 8.71 | 00:00:00 | | 2006-07-12 | 3,226,000 | 8.75 | 8.75 | 8.46 | 8.53 | 00:00:00 | | 2006-07-13 | 1,879,000 | 8.49 | 8.49 | 8.28 | 8.33 | 00:00:00 | | 2006-07-14 | 1,606,000 | 8.39 | 8.40 | 8.21 | 8.28 | 00:00:00 | | 2006-07-17 | 2,071,000 | 8.25 | 8.34 | 8.10 | 8.15 | 00:00:00 | | 2006-07-18 | 1,973,000 | 8.25 | 8.33 | 8.06 | 8.20 | 00:00:00 | | 2006-07-19 | 2,663,000 | 8.22 | 8.85 | 8.20 | 8.85 | 00:00:00 | | 2006-07-20 | 2,656,000 | 8.88 | 8.94 | 8.65 | 8.71 | 00:00:00 | | 2006-07-21 | 1,967,000 | 8.75 | 8.82 | 8.60 | 8.75 | 00:00:00 | | 2006-07-24 | 2,291,000 | 8.79 | 9.07 | 8.79 | 9.05 | 00:00:00 | | 2006-07-25 | 4,356,000 | 9.04 | 9.13 | 8.99 | 9.11 | 00:00:00 | | 2006-07-26 | 3,029,000 | 9.11 | 9.17 | 9.04 | 9.06 | 00:00:00 | | 2006-07-27 | 5,536,000 | 9.10 | 9.16 | 8.76 | 8.85 | 00:00:00 | | 2006-07-28 | 5,524,000 | 8.94 | 9.05 | 8.86 | 8.94 | 00:00:00 | | 2006-07-31 | 6,382,000 | 9.00 | 9.04 | 8.92 | 9.00 | 00:00:00 | | 2006-08-01 | 4,269,000 | 9.02 | 9.02 | 8.73 | 8.80 | 00:00:00 | | 2006-08-02 | 3,147,000 | 8.90 | 8.93 | 8.72 | 8.82 | 00:00:00 | | 2006-08-03 | 3,411,000 | 8.78 | 8.80 | 8.69 | 8.78 | 00:00:00 | | 2006-08-04 | 6,142,000 | 8.86 | 9.06 | 8.86 | 8.94 | 00:00:00 | | 2006-08-07 | 2,386,000 | 8.92 | 8.94 | 8.83 | 8.88 | 00:00:00 | | 2006-08-08 | 4,535,000 | 8.95 | 8.99 | 8.80 | 8.87 | 00:00:00 | | 2006-08-09 | 4,583,000 | 8.98 | 9.03 | 8.83 | 8.95 | 00:00:00 | | 2006-08-10 | 5,513,000 | 8.85 | 9.01 | 8.81 | 9.00 | 00:00:00 | | 2006-08-11 | 3,080,000 | 9.00 | 9.05 | 8.82 | 8.85 | 00:00:00 | | 2006-08-14 | 5,520,000 | 8.89 | 8.90 | 8.66 | 8.78 | 00:00:00 | | 2006-08-15 | 5,885,000 | 8.88 | 9.20 | 8.82 | 9.20 | 00:00:00 | | 2006-08-16 | 7,698,000 | 9.35 | 9.35 | 9.15 | 9.35 | 00:00:00 | | 2006-08-17 | 4,996,000 | 9.37 | 9.46 | 9.30 | 9.45 | 00:00:00 | | 2006-08-18 | 2,446,000 | 9.45 | 9.45 | 9.22 | 9.29 | 00:00:00 | | 2006-08-21 | 2,400,000 | 9.29 | 9.29 | 9.02 | 9.10 | 00:00:00 | | 2006-08-22 | 1,494,000 | 9.14 | 9.19 | 9.02 | 9.19 | 00:00:00 | | 2006-08-23 | 2,993,000 | 9.15 | 9.16 | 8.83 | 9.00 | 00:00:00 | | 2006-08-24 | 3,893,000 | 9.00 | 9.00 | 8.70 | 8.91 | 00:00:00 | | 2006-08-25 | 2,755,000 | 8.94 | 8.94 | 8.80 | 8.82 | 00:00:00 | | 2006-08-28 | 2,125,000 | 8.81 | 9.09 | 8.78 | 9.09 | 00:00:00 | | 2006-08-29 | 2,115,000 | 9.10 | 9.16 | 9.00 | 9.12 | 00:00:00 | | 2006-08-30 | 1,668,000 | 9.14 | 9.15 | 8.98 | 9.11 | 00:00:00 | | 2006-08-31 | 2,685,000 | 9.15 | 9.17 | 8.94 | 9.05 | 00:00:00 | | 2006-09-01 | 3,747,000 | 9.05 | 9.35 | 9.05 | 9.35 | 00:00:00 | | 2006-09-04 | 2,552,000 | 9.28 | 9.45 | 9.28 | 9.42 | 00:00:00 | | 2006-09-05 | 2,403,000 | 9.29 | 9.39 | 9.24 | 9.32 | 00:00:00 | | 2006-09-06 | 2,516,000 | 9.27 | 9.27 | 9.09 | 9.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
