|
 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 | | 2003-01-01 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2003-01-02 | 1,486,000 | 1.90 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2003-01-03 | 4,044,000 | 1.90 | 1.94 | 1.89 | 1.93 | 00:00:00 | | 2003-01-06 | 3,778,000 | 1.92 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2003-01-07 | 4,439,000 | 1.94 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2003-01-08 | 1,703,000 | 1.95 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2003-01-09 | 5,253,000 | 1.93 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2003-01-10 | 2,785,000 | 1.96 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2003-01-13 | 4,042,000 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2003-01-14 | 3,791,000 | 1.99 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2003-01-15 | 3,121,000 | 1.96 | 1.96 | 1.90 | 1.93 | 00:00:00 | | 2003-01-16 | 1,979,000 | 1.95 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2003-01-17 | 1,856,000 | 1.93 | 1.93 | 1.88 | 1.89 | 00:00:00 | | 2003-01-20 | 2,051,000 | 1.92 | 1.93 | 1.86 | 1.88 | 00:00:00 | | 2003-01-21 | 2,162,000 | 1.86 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2003-01-22 | 5,812,000 | 1.86 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2003-01-23 | 3,746,000 | 1.87 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2003-01-24 | 3,744,000 | 1.84 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2003-01-27 | 3,188,000 | 1.78 | 1.83 | 1.78 | 1.82 | 00:00:00 | | 2003-01-28 | 1,039,000 | 1.82 | 1.84 | 1.77 | 1.77 | 00:00:00 | | 2003-01-29 | 2,023,000 | 1.77 | 1.83 | 1.75 | 1.83 | 00:00:00 | | 2003-01-30 | 942,000 | 1.84 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2003-01-31 | 1,045,000 | 1.79 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2003-02-03 | 2,532,000 | 1.87 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2003-02-04 | 2,535,000 | 1.82 | 1.84 | 1.79 | 1.84 | 00:00:00 | | 2003-02-05 | 4,715,000 | 1.84 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2003-02-06 | 1,969,000 | 1.84 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2003-02-07 | 3,708,000 | 1.83 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2003-02-10 | 4,373,000 | 1.85 | 1.91 | 1.84 | 1.91 | 00:00:00 | | 2003-02-11 | 1,368,000 | 1.91 | 1.92 | 1.89 | 1.92 | 00:00:00 | | 2003-02-12 | 1,917,000 | 1.90 | 1.91 | 1.86 | 1.89 | 00:00:00 | | 2003-02-13 | 1,886,000 | 1.87 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2003-02-14 | 1,151,000 | 1.81 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2003-02-17 | 1,051,000 | 1.83 | 1.84 | 1.81 | 1.81 | 00:00:00 | | 2003-02-18 | 2,927,000 | 1.84 | 1.85 | 1.81 | 1.83 | 00:00:00 | | 2003-02-19 | 2,633,000 | 1.82 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2003-02-20 | 1,541,000 | 1.79 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2003-02-21 | 1,159,000 | 1.80 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2003-02-24 | 1,450,000 | 1.81 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2003-02-25 | 3,067,000 | 1.80 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2003-02-26 | 9,630,000 | 1.79 | 1.85 | 1.79 | 1.80 | 00:00:00 | | 2003-02-27 | 1,107,000 | 1.81 | 1.83 | 1.79 | 1.79 | 00:00:00 | | 2003-02-28 | 736,000 | 1.80 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2003-03-03 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2003-03-04 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2003-03-05 | 1,093,000 | 1.81 | 1.90 | 1.81 | 1.89 | 00:00:00 | | 2003-03-06 | 3,874,000 | 1.89 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2003-03-07 | 1,719,000 | 1.91 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2003-03-10 | 2,807,000 | 1.86 | 1.93 | 1.86 | 1.92 | 00:00:00 | | 2003-03-11 | 2,068,000 | 1.89 | 1.94 | 1.89 | 1.90 | 00:00:00 | | 2003-03-12 | 394,000 | 1.89 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2003-03-13 | 4,437,000 | 1.93 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2003-03-14 | 3,495,000 | 1.96 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2003-03-17 | 3,239,000 | 1.93 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2003-03-18 | 9,581,000 | 1.97 | 2.03 | 1.96 | 2.00 | 00:00:00 | | 2003-03-19 | 6,093,000 | 1.99 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2003-03-20 | 9,875,000 | 2.00 | 2.06 | 1.98 | 2.06 | 00:00:00 | | 2003-03-21 | 6,686,000 | 2.08 | 2.15 | 2.03 | 2.15 | 00:00:00 | | 2003-03-24 | 3,254,000 | 2.08 | 2.12 | 2.06 | 2.08 | 00:00:00 | | 2003-03-25 | 3,790,000 | 2.10 | 2.14 | 2.08 | 2.10 | 00:00:00 | | 2003-03-26 | 2,527,000 | 2.11 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2003-03-27 | 1,048,000 | 2.10 | 2.13 | 2.07 | 2.10 | 00:00:00 | | 2003-03-28 | 2,351,000 | 2.12 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2003-03-31 | 2,170,000 | 2.10 | 2.12 | 2.06 | 2.07 | 00:00:00 | | 2003-04-01 | 1,842,000 | 2.09 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2003-04-02 | 2,156,000 | 2.10 | 2.15 | 2.07 | 2.08 | 00:00:00 | | 2003-04-03 | 2,644,000 | 2.10 | 2.10 | 2.04 | 2.07 | 00:00:00 | | 2003-04-04 | 5,144,000 | 2.08 | 2.14 | 2.05 | 2.12 | 00:00:00 | | 2003-04-07 | 6,500,000 | 2.15 | 2.21 | 2.15 | 2.20 | 00:00:00 | | 2003-04-08 | 4,061,000 | 2.19 | 2.21 | 2.16 | 2.21 | 00:00:00 | | 2003-04-09 | 6,035,000 | 2.19 | 2.21 | 2.18 | 2.20 | 00:00:00 | | 2003-04-10 | 7,643,000 | 2.17 | 2.19 | 2.14 | 2.19 | 00:00:00 | | 2003-04-11 | 1,841,000 | 2.18 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2003-04-14 | 2,179,000 | 2.16 | 2.17 | 2.10 | 2.14 | 00:00:00 | | 2003-04-15 | 4,747,000 | 2.15 | 2.22 | 2.12 | 2.19 | 00:00:00 | | 2003-04-16 | 2,229,000 | 2.20 | 2.24 | 2.19 | 2.22 | 00:00:00 | | 2003-04-17 | 2,066,000 | 2.25 | 2.26 | 2.21 | 2.26 | 00:00:00 | | 2003-04-18 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2003-04-21 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2003-04-22 | 3,296,000 | 2.23 | 2.30 | 2.23 | 2.27 | 00:00:00 | | 2003-04-23 | 2,660,000 | 2.29 | 2.31 | 2.26 | 2.27 | 00:00:00 | | 2003-04-24 | 1,965,000 | 2.30 | 2.30 | 2.22 | 2.23 | 00:00:00 | | 2003-04-25 | 1,909,000 | 2.26 | 2.27 | 2.17 | 2.20 | 00:00:00 | | 2003-04-28 | 2,244,000 | 2.18 | 2.33 | 2.18 | 2.33 | 00:00:00 | | 2003-04-29 | 2,959,000 | 2.34 | 2.35 | 2.26 | 2.26 | 00:00:00 | | 2003-04-30 | 2,972,000 | 2.27 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2003-05-01 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2003-05-02 | 2,141,000 | 2.20 | 2.25 | 2.17 | 2.17 | 00:00:00 | | 2003-05-05 | 2,734,000 | 2.17 | 2.26 | 2.17 | 2.24 | 00:00:00 | | 2003-05-06 | 5,264,000 | 2.20 | 2.29 | 2.20 | 2.29 | 00:00:00 | | 2003-05-07 | 8,221,000 | 2.29 | 2.37 | 2.29 | 2.37 | 00:00:00 | | 2003-05-08 | 1,591,000 | 2.30 | 2.34 | 2.30 | 2.32 | 00:00:00 | | 2003-05-09 | 7,359,000 | 2.34 | 2.43 | 2.33 | 2.40 | 00:00:00 | | 2003-05-12 | 4,054,000 | 2.37 | 2.44 | 2.33 | 2.41 | 00:00:00 | | 2003-05-13 | 5,116,000 | 2.41 | 2.49 | 2.40 | 2.40 | 00:00:00 | | 2003-05-14 | 2,282,000 | 2.40 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2003-05-15 | 3,460,000 | 2.41 | 2.45 | 2.39 | 2.39 | 00:00:00 | | 2003-05-16 | 1,644,000 | 2.35 | 2.42 | 2.35 | 2.40 | 00:00:00 | | 2003-05-19 | 1,849,000 | 2.36 | 2.39 | 2.35 | 2.37 | 00:00:00 | | 2003-05-20 | 1,163,000 | 2.36 | 2.36 | 2.30 | 2.32 | 00:00:00 | | 2003-05-21 | 1,587,000 | 2.30 | 2.43 | 2.30 | 2.39 | 00:00:00 | | 2003-05-22 | 2,723,000 | 2.39 | 2.46 | 2.37 | 2.46 | 00:00:00 | | 2003-05-23 | 4,233,000 | 2.42 | 2.52 | 2.42 | 2.45 | 00:00:00 | | 2003-05-26 | 1,928,000 | 2.44 | 2.50 | 2.35 | 2.35 | 00:00:00 | | 2003-05-27 | 2,768,000 | 2.38 | 2.45 | 2.36 | 2.45 | 00:00:00 | | 2003-05-28 | 8,206,000 | 2.47 | 2.49 | 2.44 | 2.45 | 00:00:00 | | 2003-05-29 | 5,097,000 | 2.47 | 2.55 | 2.44 | 2.52 | 00:00:00 | | 2003-05-30 | 4,518,000 | 2.51 | 2.52 | 2.48 | 2.48 | 00:00:00 | | 2003-06-02 | 4,865,000 | 2.46 | 2.50 | 2.39 | 2.39 | 00:00:00 | | 2003-06-03 | 4,790,000 | 2.39 | 2.44 | 2.37 | 2.43 | 00:00:00 | | 2003-06-04 | 3,275,000 | 2.42 | 2.49 | 2.42 | 2.46 | 00:00:00 | | 2003-06-05 | 1,673,000 | 2.43 | 2.49 | 2.42 | 2.44 | 00:00:00 | | 2003-06-06 | 2,253,000 | 2.47 | 2.49 | 2.42 | 2.44 | 00:00:00 | | 2003-06-09 | 3,106,000 | 2.43 | 2.51 | 2.43 | 2.49 | 00:00:00 | | 2003-06-10 | 2,909,000 | 2.45 | 2.51 | 2.45 | 2.45 | 00:00:00 | | 2003-06-11 | 3,168,000 | 2.50 | 2.51 | 2.42 | 2.46 | 00:00:00 | | 2003-06-12 | 2,510,000 | 2.49 | 2.49 | 2.41 | 2.42 | 00:00:00 | | 2003-06-13 | 1,670,000 | 2.44 | 2.47 | 2.37 | 2.40 | 00:00:00 | | 2003-06-16 | 1,736,000 | 2.40 | 2.45 | 2.40 | 2.41 | 00:00:00 | | 2003-06-17 | 2,889,000 | 2.41 | 2.42 | 2.39 | 2.39 | 00:00:00 | | 2003-06-18 | 6,091,000 | 2.40 | 2.41 | 2.30 | 2.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
