ITAG IND historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-08-16	29,902.33	29,902.33	29,902.33	29,902.33	29,902.33
2024-08-15	29,790.37	30,058.26	29,790.37	29,973.15	29,973.15
2024-08-14	29,606.30	29,868.28	29,555.75	29,790.37	29,790.37
2024-08-13	29,369.37	29,611.61	29,369.37	29,606.29	29,606.29
2024-08-12	29,217.30	29,485.44	29,217.30	29,369.37	29,369.37
2024-08-09	29,217.24	29,217.24	29,217.24	29,217.24	29,217.24
2024-08-08	28,532.78	28,815.12	28,532.78	28,801.91	28,801.91
2024-08-07	28,255.86	28,533.89	28,255.86	28,532.63	28,532.63
2024-08-06	28,007.04	28,397.23	28,004.11	28,255.76	28,255.76
2024-08-05	28,137.88	28,137.88	27,498.37	28,007.04	28,007.04
2024-08-02	28,137.89	28,137.89	28,137.89	28,137.89	28,137.89
2024-08-01	28,519.31	28,764.18	28,366.88	28,421.08	28,421.08
2024-07-31	28,195.44	28,557.88	28,195.44	28,518.95	28,518.95
2024-07-30	28,366.27	28,366.27	28,141.16	28,195.37	28,195.37
2024-07-29	28,520.31	28,549.55	28,288.07	28,366.94	28,366.94
2024-07-26	28,520.31	28,520.31	28,520.31	28,520.31	28,520.31
2024-07-25	28,306.58	28,306.58	28,106.56	28,169.39	28,169.39
2024-07-24	28,360.23	28,418.40	28,271.80	28,306.58	28,306.58
2024-07-23	28,650.20	28,650.20	28,354.55	28,360.22	28,360.22
2024-07-22	28,614.40	28,717.02	28,569.17	28,650.38	28,650.38
2024-07-19	28,614.43	28,614.43	28,614.43	28,614.43	28,614.43
2024-07-18	28,990.48	28,990.48	28,563.44	28,602.68	28,602.68
2024-07-17	28,909.78	29,012.85	28,827.81	28,990.52	28,990.52
2024-07-16	28,969.86	29,013.08	28,834.77	28,909.78	28,909.78
2024-07-15	28,859.41	29,011.06	28,821.14	28,969.58	28,969.58
2024-07-12	28,859.40	28,859.40	28,859.40	28,859.40	28,859.40
2024-07-11	28,516.00	28,758.75	28,516.00	28,747.95	28,747.95
2024-07-10	28,499.06	28,653.38	28,460.52	28,515.98	28,515.98
2024-07-09	28,387.89	28,533.68	28,241.58	28,499.06	28,499.06
2024-07-08	28,314.20	28,388.07	28,151.63	28,387.89	28,387.89
2024-07-05	28,311.34	28,311.34	28,311.34	28,311.34	28,311.34
2024-07-04	28,119.82	28,362.86	28,119.79	28,245.98	28,245.98
2024-07-03	27,910.25	28,313.78	27,910.25	28,119.82	28,119.82
2024-07-02	27,906.32	28,074.40	27,819.53	27,910.24	27,910.24
2024-07-01	27,774.00	28,037.89	27,744.56	27,906.28	27,906.28
2024-06-28	27,774.00	27,774.00	27,774.00	27,774.00	27,774.00
2024-06-27	27,470.43	27,869.44	27,470.43	27,869.44	27,869.44
2024-06-26	27,408.52	27,484.02	27,202.83	27,470.26	27,470.26
2024-06-25	27,472.07	27,523.53	27,331.69	27,408.50	27,408.50
2024-06-24	27,154.38	27,486.57	27,146.99	27,472.06	27,472.06
2024-06-21	27,154.40	27,154.40	27,154.40	27,154.40	27,154.40
2024-06-20	26,889.89	27,212.51	26,887.91	26,954.05	26,954.05
2024-06-19	26,750.22	26,914.01	26,610.56	26,889.86	26,889.86
2024-06-18	26,615.47	26,844.09	26,564.12	26,750.22	26,750.22
2024-06-17	26,743.21	26,744.01	26,521.85	26,615.36	26,615.36
2024-06-14	26,743.07	26,743.07	26,743.07	26,743.07	26,743.07
2024-06-13	26,845.11	26,908.97	26,646.17	26,742.53	26,742.53
2024-06-12	27,221.36	27,425.98	26,760.72	26,845.11	26,845.11
2024-06-11	27,013.91	27,239.85	27,013.48	27,221.22	27,221.22
2024-06-10	27,032.87	27,178.92	26,975.18	27,013.92	27,013.92
2024-06-07	27,032.42	27,032.42	27,032.42	27,032.42	27,032.42
2024-06-06	27,195.99	27,597.28	27,194.85	27,517.99	27,517.99
2024-06-05	27,307.12	27,388.08	27,164.59	27,195.55	27,195.55
2024-06-04	27,403.18	27,403.18	27,113.25	27,307.34	27,307.34
2024-06-03	27,427.56	27,513.36	27,288.51	27,403.10	27,403.10
2024-05-31	27,427.60	27,427.60	27,427.60	27,427.60	27,427.60
2024-05-29	27,522.06	27,522.06	27,522.06	27,522.06	27,522.06
2024-05-28	27,862.50	28,069.19	27,668.63	27,727.86	27,727.86
2024-05-27	27,798.55	27,862.51	27,750.58	27,862.51	27,862.51
2024-05-24	27,800.31	27,800.31	27,800.31	27,800.31	27,800.31

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.