ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2024-05-23	28,115.93	28,131.49	27,836.80	27,908.56	27,908.56
2024-05-22	28,489.27	28,489.27	28,085.26	28,115.89	28,115.89
2024-05-21	28,588.88	28,695.80	28,452.99	28,489.39	28,489.39
2024-05-20	28,624.65	28,768.93	28,483.97	28,588.88	28,588.88
2024-05-17	28,624.65	28,624.65	28,624.65	28,624.65	28,624.65
2024-05-16	28,629.48	28,822.90	28,586.00	28,669.63	28,669.63
2024-05-15	28,784.31	28,818.83	28,416.24	28,629.31	28,629.31
2024-05-14	28,734.90	28,890.92	28,667.20	28,784.33	28,784.33
2024-05-13	28,618.29	28,846.30	28,618.10	28,734.90	28,734.90
2024-05-10	28,618.25	28,618.25	28,618.25	28,618.25	28,618.25
2024-05-09	29,007.59	29,007.59	28,565.80	28,758.82	28,758.82
2024-05-08	28,906.38	29,021.75	28,670.05	29,007.59	29,007.59
2024-05-07	28,731.41	29,023.88	28,731.35	28,906.38	28,906.38
2024-05-06	28,780.00	28,910.45	28,723.30	28,731.35	28,731.35
2024-05-03	28,780.00	28,780.00	28,780.00	28,780.00	28,780.00
2024-05-02	28,225.97	28,568.15	28,225.97	28,467.91	28,467.91
2024-04-30	28,225.94	28,225.94	28,225.94	28,225.94	28,225.94
2024-04-29	28,403.91	28,588.44	28,390.62	28,588.18	28,588.18
2024-04-26	28,403.98	28,403.98	28,403.98	28,403.98	28,403.98
2024-04-25	27,965.76	27,965.76	27,725.19	27,947.20	27,947.20
2024-04-24	28,058.58	28,139.99	27,926.27	27,965.76	27,965.76
2024-04-23	28,118.88	28,204.99	27,849.78	28,058.62	28,058.62
2024-04-22	27,996.80	28,227.13	27,895.55	28,118.97	28,118.97
2024-04-19	27,996.80	27,996.80	27,996.80	27,996.80	27,996.80
2024-04-18	27,735.99	27,978.51	27,579.87	27,738.96	27,738.96
2024-04-17	27,774.79	28,001.99	27,632.07	27,736.10	27,736.10
2024-04-16	27,976.94	27,976.94	27,608.05	27,774.79	27,774.79
2024-04-15	28,133.38	28,215.15	27,922.12	27,976.96	27,976.96
2024-04-12	28,133.38	28,133.38	28,133.38	28,133.38	28,133.38
2024-04-11	28,621.68	28,621.68	28,406.14	28,513.52	28,513.52
2024-04-10	28,992.12	28,992.12	28,540.68	28,621.68	28,621.68
2024-04-09	28,762.95	29,007.65	28,762.95	28,992.13	28,992.13
2024-04-08	28,282.69	28,833.72	28,282.69	28,762.81	28,762.81
2024-04-05	28,282.48	28,282.48	28,282.48	28,282.48	28,282.48
2024-04-04	28,398.79	28,907.80	28,360.39	28,413.52	28,413.52
2024-04-03	28,490.66	28,490.66	28,170.70	28,398.80	28,398.80
2024-04-02	28,346.40	28,512.93	28,276.96	28,491.19	28,491.19
2024-04-01	28,587.56	28,688.61	28,302.11	28,346.40	28,346.40
2024-03-28	28,587.61	28,587.61	28,587.61	28,587.61	28,587.61
2024-03-27	28,246.62	28,490.87	28,109.75	28,472.50	28,472.50
2024-03-26	28,291.53	28,327.24	28,202.58	28,246.62	28,246.62
2024-03-25	28,302.70	28,359.15	28,232.89	28,291.53	28,291.53
2024-03-22	28,302.69	28,302.69	28,302.69	28,302.69	28,302.69
2024-03-21	28,779.39	28,890.46	28,538.59	28,552.24	28,552.24
2024-03-20	28,397.08	28,800.46	28,347.75	28,779.34	28,779.34
2024-03-19	28,272.06	28,503.67	28,272.06	28,397.08	28,397.08
2024-03-18	28,195.97	28,378.61	28,094.59	28,272.02	28,272.02
2024-03-15	28,192.37	28,192.37	28,192.37	28,192.37	28,192.37
2024-03-14	28,453.88	28,510.35	28,256.77	28,368.82	28,368.82
2024-03-13	28,347.41	28,563.42	28,308.96	28,453.88	28,453.88
2024-03-12	27,996.90	28,421.01	27,996.90	28,347.41	28,347.41
2024-03-11	28,207.16	28,228.78	27,980.96	27,996.90	27,996.90
2024-03-08	28,207.37	28,207.37	28,207.37	28,207.37	28,207.37
2024-03-07	28,662.58	28,758.58	28,514.64	28,576.89	28,576.89
2024-03-06	28,468.01	28,763.94	28,468.01	28,662.48	28,662.48
2024-03-05	28,518.43	28,653.19	28,406.14	28,467.87	28,467.87
2024-03-04	28,708.10	28,756.37	28,513.16	28,518.43	28,518.43
2024-03-01	28,708.98	28,708.98	28,708.98	28,708.98	28,708.98
2024-02-29	28,859.92	28,867.56	28,571.35	28,666.75	28,666.75
2024-02-28	29,244.86	29,244.86	28,766.02	28,860.05	28,860.05

← NewerPage 11 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.