|
 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 | | 2006-09-06 | 2,516,000 | 9.27 | 9.27 | 9.09 | 9.14 | 00:00:00 | | 2006-09-07 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | | 2006-09-08 | 1,582,000 | 9.09 | 9.15 | 9.00 | 9.09 | 00:00:00 | | 2006-09-11 | 3,759,000 | 9.05 | 9.09 | 8.88 | 8.88 | 00:00:00 | | 2006-09-12 | 6,155,000 | 8.92 | 9.19 | 8.85 | 9.19 | 00:00:00 | | 2006-09-13 | 5,274,000 | 9.21 | 9.29 | 9.16 | 9.24 | 00:00:00 | | 2006-09-14 | 2,443,000 | 9.18 | 9.28 | 9.12 | 9.20 | 00:00:00 | | 2006-09-15 | 2,272,000 | 9.27 | 9.31 | 9.19 | 9.26 | 00:00:00 | | 2006-09-18 | 2,147,000 | 9.23 | 9.35 | 9.20 | 9.25 | 00:00:00 | | 2006-09-19 | 4,166,000 | 9.27 | 9.27 | 8.88 | 9.08 | 00:00:00 | | 2006-09-20 | 3,765,000 | 9.10 | 9.15 | 8.90 | 9.04 | 00:00:00 | | 2006-09-21 | 4,063,000 | 8.87 | 9.08 | 8.76 | 8.78 | 00:00:00 | | 2006-09-22 | 3,362,000 | 8.78 | 8.81 | 8.52 | 8.62 | 00:00:00 | | 2006-09-25 | 2,702,000 | 8.70 | 8.72 | 8.37 | 8.71 | 00:00:00 | | 2006-09-26 | 2,637,000 | 8.76 | 8.87 | 8.74 | 8.85 | 00:00:00 | | 2006-09-27 | 2,902,000 | 8.80 | 8.90 | 8.73 | 8.80 | 00:00:00 | | 2006-09-28 | 3,550,000 | 8.80 | 9.05 | 8.77 | 9.05 | 00:00:00 | | 2006-09-29 | 4,128,000 | 9.04 | 9.05 | 8.84 | 8.95 | 00:00:00 | | 2006-10-02 | 4,875,000 | 8.99 | 9.18 | 8.99 | 9.10 | 00:00:00 | | 2006-10-03 | 3,301,000 | 9.06 | 9.10 | 8.96 | 8.97 | 00:00:00 | | 2006-10-04 | 4,480,000 | 9.03 | 9.40 | 8.98 | 9.40 | 00:00:00 | | 2006-10-05 | 4,483,000 | 9.35 | 9.69 | 9.34 | 9.61 | 00:00:00 | | 2006-10-06 | 3,464,000 | 9.54 | 9.57 | 9.36 | 9.55 | 00:00:00 | | 2006-10-09 | 2,000 | 9.50 | 9.68 | 9.45 | 9.64 | 00:00:00 | | 2006-10-10 | 4,582,000 | 9.63 | 9.77 | 9.56 | 9.70 | 00:00:00 | | 2006-10-11 | 3,370,000 | 9.63 | 9.81 | 9.54 | 9.65 | 00:00:00 | | 2006-10-12 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2006-10-13 | 4,794,000 | 9.81 | 9.90 | 9.73 | 9.82 | 00:00:00 | | 2006-10-16 | 2,753,000 | 9.84 | 9.86 | 9.68 | 9.76 | 00:00:00 | | 2006-10-17 | 3,992,000 | 9.70 | 9.77 | 9.53 | 9.77 | 00:00:00 | | 2006-10-18 | 4,297,000 | 9.84 | 9.90 | 9.70 | 9.75 | 00:00:00 | | 2006-10-19 | 2,103,000 | 9.76 | 9.84 | 9.62 | 9.84 | 00:00:00 | | 2006-10-20 | 2,160,000 | 9.80 | 9.84 | 9.70 | 9.81 | 00:00:00 | | 2006-10-23 | 4,898,000 | 9.80 | 9.99 | 9.70 | 9.98 | 00:00:00 | | 2006-10-24 | 3,916,000 | 9.98 | 10.13 | 9.94 | 10.00 | 00:00:00 | | 2006-10-25 | 3,134,000 | 10.00 | 10.15 | 9.93 | 10.09 | 00:00:00 | | 2006-10-26 | 3,966,000 | 10.12 | 10.14 | 9.98 | 10.05 | 00:00:00 | | 2006-10-27 | 2,221,000 | 9.98 | 10.13 | 9.93 | 9.98 | 00:00:00 | | 2006-10-30 | 2,250,000 | 9.98 | 9.98 | 9.71 | 9.84 | 00:00:00 | | 2006-10-31 | 3,663,000 | 9.91 | 9.91 | 9.56 | 9.72 | 00:00:00 | | 2006-11-01 | 3,761,000 | 9.70 | 9.84 | 9.65 | 9.73 | 00:00:00 | | 2006-11-02 | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 00:00:00 | | 2006-11-03 | 2,233,000 | 9.71 | 9.84 | 9.69 | 9.83 | 00:00:00 | | 2006-11-06 | 3,672,000 | 9.89 | 9.92 | 9.80 | 9.84 | 00:00:00 | | 2006-11-07 | 2,991,000 | 9.85 | 9.95 | 9.82 | 9.87 | 00:00:00 | | 2006-11-08 | 3,063,000 | 9.83 | 10.05 | 9.80 | 10.05 | 00:00:00 | | 2006-11-09 | 7,155,000 | 10.13 | 10.15 | 9.52 | 9.65 | 00:00:00 | | 2006-11-10 | 3,346,000 | 9.75 | 9.80 | 9.61 | 9.65 | 00:00:00 | | 2006-11-13 | 1,983,000 | 9.60 | 9.87 | 9.51 | 9.79 | 00:00:00 | | 2006-11-14 | 2,907,000 | 9.79 | 9.98 | 9.79 | 9.97 | 00:00:00 | | 2006-11-15 | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 00:00:00 | | 2006-11-16 | 5,758,000 | 10.00 | 10.14 | 9.96 | 10.04 | 00:00:00 | | 2006-11-17 | 4,268,000 | 9.95 | 10.12 | 9.84 | 10.12 | 00:00:00 | | 2006-11-20 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2006-11-21 | 2,525,000 | 10.10 | 10.10 | 9.87 | 10.04 | 00:00:00 | | 2006-11-22 | 6,396,000 | 10.06 | 10.22 | 10.06 | 10.20 | 00:00:00 | | 2006-11-23 | 5,471,000 | 10.22 | 10.34 | 10.20 | 10.28 | 00:00:00 | | 2006-11-24 | 2,238,000 | 10.19 | 10.20 | 10.10 | 10.12 | 00:00:00 | | 2006-11-27 | 4,222,000 | 10.05 | 10.08 | 9.80 | 9.90 | 00:00:00 | | 2006-11-28 | 2,926,000 | 9.90 | 9.96 | 9.76 | 9.94 | 00:00:00 | | 2006-11-29 | 4,344,000 | 9.98 | 10.11 | 9.98 | 10.05 | 00:00:00 | | 2006-11-30 | 3,192,000 | 10.10 | 10.12 | 9.94 | 10.05 | 00:00:00 | | 2006-12-01 | 4,137,000 | 10.10 | 10.10 | 9.78 | 9.84 | 00:00:00 | | 2006-12-04 | 5,926,000 | 9.90 | 10.22 | 9.85 | 10.22 | 00:00:00 | | 2006-12-05 | 2,851,000 | 10.21 | 10.28 | 10.17 | 10.20 | 00:00:00 | | 2006-12-06 | 3,068,000 | 10.20 | 10.40 | 10.07 | 10.32 | 00:00:00 | | 2006-12-07 | 3,850,000 | 10.39 | 10.44 | 10.23 | 10.28 | 00:00:00 | | 2006-12-08 | 4,599,000 | 10.21 | 10.38 | 10.20 | 10.30 | 00:00:00 | | 2006-12-11 | 2,917,000 | 10.40 | 10.42 | 10.33 | 10.37 | 00:00:00 | | 2006-12-12 | 7,531,000 | 10.30 | 10.31 | 10.11 | 10.30 | 00:00:00 | | 2006-12-13 | 9,127,000 | 10.29 | 10.47 | 10.21 | 10.44 | 00:00:00 | | 2006-12-14 | 5,039,000 | 10.45 | 10.54 | 10.45 | 10.50 | 00:00:00 | | 2006-12-15 | 2,441,000 | 10.51 | 10.59 | 10.38 | 10.54 | 00:00:00 | | 2006-12-18 | 3,875,000 | 10.51 | 10.67 | 10.39 | 10.45 | 00:00:00 | | 2006-12-19 | 3,402,000 | 10.40 | 10.50 | 10.33 | 10.50 | 00:00:00 | | 2006-12-20 | 4,839,000 | 10.46 | 10.54 | 10.36 | 10.42 | 00:00:00 | | 2006-12-21 | 1,931,000 | 10.40 | 10.44 | 10.36 | 10.44 | 00:00:00 | | 2006-12-22 | 6,452,000 | 10.47 | 10.50 | 10.36 | 10.43 | 00:00:00 | | 2006-12-25 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 00:00:00 | | 2006-12-26 | 1,979,000 | 10.45 | 10.51 | 10.38 | 10.50 | 00:00:00 | | 2006-12-27 | 3,655,000 | 10.53 | 10.75 | 10.50 | 10.75 | 00:00:00 | | 2006-12-28 | 4,171,000 | 10.74 | 10.92 | 10.65 | 10.92 | 00:00:00 | | 2006-12-29 | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 00:00:00 | | 2007-01-01 | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 00:00:00 | | 2007-01-02 | 4,101,600 | 10.94 | 11.09 | 10.85 | 11.09 | 00:00:00 | | 2007-01-03 | 4,138,200 | 11.00 | 11.20 | 10.96 | 11.13 | 00:00:00 | | 2007-01-04 | 6,473,500 | 11.08 | 11.22 | 10.99 | 11.15 | 00:00:00 | | 2007-01-05 | 5,828,700 | 11.15 | 11.22 | 10.61 | 10.76 | 00:00:00 | | 2007-01-08 | 3,543,100 | 10.81 | 11.10 | 10.81 | 11.10 | 00:00:00 | | 2007-01-09 | 5,012,700 | 11.10 | 11.12 | 10.51 | 10.74 | 00:00:00 | | 2007-01-10 | 3,579,700 | 10.55 | 10.80 | 10.50 | 10.75 | 00:00:00 | | 2007-01-11 | 3,374,600 | 10.76 | 10.98 | 10.65 | 10.88 | 00:00:00 | | 2007-01-12 | 5,482,400 | 10.99 | 11.08 | 10.75 | 10.90 | 00:00:00 | | 2007-01-15 | 2,123,000 | 11.00 | 11.00 | 10.90 | 10.95 | 00:00:00 | | 2007-01-16 | 4,844,700 | 10.94 | 11.04 | 10.87 | 10.90 | 00:00:00 | | 2007-01-17 | 4,127,600 | 10.91 | 11.17 | 10.76 | 11.17 | 00:00:00 | | 2007-01-18 | 3,481,100 | 11.18 | 11.22 | 10.99 | 11.10 | 00:00:00 | | 2007-01-19 | 2,187,600 | 11.10 | 11.35 | 11.04 | 11.35 | 00:00:00 | | 2007-01-22 | 4,017,200 | 11.50 | 11.53 | 11.00 | 11.30 | 00:00:00 | | 2007-01-23 | 3,688,300 | 11.30 | 11.55 | 11.22 | 11.40 | 00:00:00 | | 2007-01-24 | 4,009,800 | 11.40 | 11.50 | 11.25 | 11.50 | 00:00:00 | | 2007-01-25 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2007-01-26 | 4,539,400 | 11.50 | 11.89 | 11.31 | 11.78 | 00:00:00 | | 2007-01-29 | 2,386,800 | 11.75 | 11.75 | 11.42 | 11.42 | 00:00:00 | | 2007-01-30 | 2,639,000 | 11.53 | 11.58 | 11.33 | 11.50 | 00:00:00 | | 2007-01-31 | 3,738,700 | 11.50 | 11.79 | 11.42 | 11.75 | 00:00:00 | | 2007-02-01 | 3,827,500 | 11.83 | 11.99 | 11.67 | 11.78 | 00:00:00 | | 2007-02-02 | 4,531,100 | 11.78 | 11.99 | 11.70 | 11.89 | 00:00:00 | | 2007-02-05 | 2,791,500 | 11.90 | 11.96 | 11.72 | 11.86 | 00:00:00 | | 2007-02-06 | 4,704,500 | 11.93 | 12.00 | 11.79 | 12.00 | 00:00:00 | | 2007-02-07 | 8,038,800 | 11.96 | 12.10 | 11.81 | 11.81 | 00:00:00 | | 2007-02-08 | 6,846,900 | 11.75 | 11.89 | 11.59 | 11.70 | 00:00:00 | | 2007-02-09 | 4,273,800 | 11.71 | 11.71 | 11.37 | 11.45 | 00:00:00 | | 2007-02-12 | 5,449,300 | 11.46 | 11.55 | 11.41 | 11.53 | 00:00:00 | | 2007-02-13 | 5,420,400 | 11.55 | 11.60 | 11.50 | 11.55 | 00:00:00 | | 2007-02-14 | 8,785,600 | 11.60 | 12.07 | 11.55 | 12.07 | 00:00:00 | | 2007-02-15 | 2,431,100 | 11.99 | 12.04 | 11.85 | 11.99 | 00:00:00 | | 2007-02-16 | 1,339,000 | 12.03 | 12.03 | 11.83 | 11.90 | 00:00:00 | | 2007-02-19 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2007-02-20 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2007-02-21 | 3,484,600 | 11.92 | 12.08 | 11.91 | 12.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
