ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2024-02-28	29,244.86	29,244.86	28,766.02	28,860.05	28,860.05
2024-02-27	28,799.05	29,244.87	28,799.05	29,244.87	29,244.87
2024-02-26	28,755.30	28,881.43	28,667.97	28,798.20	28,798.20
2024-02-23	28,755.59	28,755.59	28,755.59	28,755.59	28,755.59
2024-02-22	28,869.49	29,060.84	28,869.49	28,939.04	28,939.04
2024-02-21	28,723.65	28,876.86	28,723.65	28,876.86	28,876.86
2024-02-20	28,510.45	28,828.49	28,510.45	28,827.29	28,827.29
2024-02-19	28,474.12	28,669.06	28,474.12	28,669.02	28,669.02
2024-02-16	28,613.96	28,613.96	28,613.96	28,613.96	28,613.96
2024-02-15	28,372.11	28,372.11	28,137.82	28,370.42	28,370.42
2024-02-14	28,408.40	28,408.40	28,096.09	28,163.03	28,163.03
2024-02-09	28,408.40	28,408.40	28,408.40	28,408.40	28,408.40
2024-02-08	28,883.98	28,913.33	28,386.95	28,474.02	28,474.02
2024-02-07	28,937.51	28,969.55	28,736.87	28,884.01	28,884.01
2024-02-06	28,381.85	28,938.54	28,381.85	28,938.40	28,938.40
2024-02-05	28,323.07	28,463.89	28,145.58	28,382.00	28,382.00
2024-02-02	28,323.22	28,323.22	28,323.22	28,323.22	28,323.22
2024-02-01	28,458.98	28,631.20	28,373.25	28,602.20	28,602.20
2024-01-31	28,376.64	28,863.55	28,348.34	28,459.16	28,459.16
2024-01-30	28,603.15	28,603.15	28,306.61	28,376.60	28,376.60
2024-01-29	28,719.93	28,731.18	28,457.68	28,605.38	28,605.38
2024-01-26	28,719.41	28,719.41	28,719.41	28,719.41	28,719.41
2024-01-25	28,429.09	28,643.64	28,429.09	28,539.48	28,539.48
2024-01-24	28,528.19	28,786.11	28,397.37	28,429.27	28,429.27
2024-01-23	28,137.60	28,537.23	28,137.60	28,528.26	28,528.26
2024-01-22	28,371.62	28,408.59	27,982.63	28,137.59	28,137.59
2024-01-19	28,371.67	28,371.67	28,371.67	28,371.67	28,371.67
2024-01-18	28,562.63	28,682.66	28,304.36	28,304.36	28,304.36
2024-01-17	28,746.67	28,746.83	28,502.05	28,562.50	28,562.50
2024-01-16	29,201.88	29,201.88	28,726.40	28,746.82	28,746.82
2024-01-15	29,093.37	29,222.52	28,906.54	29,201.89	29,201.89
2024-01-12	29,093.27	29,093.27	29,093.27	29,093.27	29,093.27
2024-01-11	29,056.54	29,151.96	28,845.70	29,002.16	29,002.16
2024-01-10	29,251.69	29,287.03	28,997.79	29,056.54	29,056.54
2024-01-09	29,482.59	29,482.59	29,200.91	29,251.69	29,251.69
2024-01-08	29,366.94	29,499.83	29,135.29	29,482.72	29,482.72
2024-01-05	29,366.94	29,366.94	29,366.94	29,366.94	29,366.94
2024-01-04	29,549.62	29,558.74	29,125.23	29,151.36	29,151.36
2024-01-03	29,482.46	29,705.34	29,391.22	29,550.27	29,550.27
2024-01-02	29,845.81	29,845.81	29,360.95	29,482.47	29,482.47
2023-12-28	29,845.81	29,845.81	29,845.81	29,845.81	29,845.81
2023-12-27	29,696.39	29,843.24	29,644.27	29,842.85	29,842.85
2023-12-26	29,528.02	29,718.90	29,528.02	29,696.39	29,696.39
2023-12-22	29,528.00	29,528.00	29,528.00	29,528.00	29,528.00
2023-12-21	29,088.32	29,422.23	29,088.32	29,401.66	29,401.66
2023-12-20	29,277.04	29,403.88	29,070.12	29,088.32	29,088.32
2023-12-19	29,113.17	29,319.49	29,113.17	29,277.05	29,277.05
2023-12-18	28,931.44	29,206.20	28,931.44	29,113.18	29,113.18
2023-12-15	28,931.45	28,931.45	28,931.45	28,931.45	28,931.45
2023-12-14	28,720.82	29,152.53	28,720.82	29,060.99	29,060.99
2023-12-13	28,049.41	28,785.19	28,026.35	28,719.95	28,719.95
2023-12-12	28,154.63	28,259.33	27,962.78	28,049.41	28,049.41
2023-12-11	28,203.12	28,211.12	28,070.22	28,154.63	28,154.63
2023-12-08	28,203.12	28,203.12	28,203.12	28,203.12	28,203.12
2023-12-07	27,829.61	28,045.95	27,828.44	27,936.76	27,936.76
2023-12-06	28,111.89	28,263.91	27,823.21	27,829.62	27,829.62
2023-12-05	28,108.56	28,258.23	28,041.28	28,111.13	28,111.13
2023-12-04	28,433.76	28,433.76	28,073.61	28,108.56	28,108.56
2023-12-01	28,433.76	28,433.76	28,433.76	28,433.76	28,433.76
2023-11-30	27,994.41	28,251.52	27,994.41	28,245.70	28,245.70

← NewerPage 12 of 21 · 1,245 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.