ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2023-11-28	27,847.57	28,146.85	27,776.69	28,066.22	28,066.22
2023-11-27	27,835.98	27,901.06	27,657.77	27,847.58	27,847.58
2023-11-24	27,835.98	27,835.98	27,835.98	27,835.98	27,835.98
2023-11-23	27,940.68	28,099.38	27,876.14	28,056.97	28,056.97
2023-11-22	27,857.83	28,131.10	27,821.72	27,940.68	27,940.68
2023-11-21	27,931.16	27,931.24	27,714.11	27,857.83	27,857.83
2023-11-20	27,678.16	27,988.39	27,677.89	27,931.05	27,931.05
2023-11-17	27,678.16	27,678.16	27,678.16	27,678.16	27,678.16
2023-11-16	27,331.93	27,652.44	27,331.93	27,629.97	27,629.97
2023-11-14	27,331.94	27,331.94	27,331.94	27,331.94	27,331.94
2023-11-13	26,795.92	26,810.27	26,624.63	26,739.25	26,739.25
2023-11-10	26,795.86	26,795.86	26,795.86	26,795.86	26,795.86
2023-11-09	26,445.07	26,708.68	26,296.12	26,433.89	26,433.89
2023-11-08	26,471.67	26,611.37	26,287.99	26,444.98	26,444.98
2023-11-07	26,284.70	26,540.33	26,180.54	26,471.68	26,471.68
2023-11-06	26,275.97	26,427.67	26,232.44	26,286.71	26,286.71
2023-11-03	26,275.99	26,275.99	26,275.99	26,275.99	26,275.99
2023-11-01	25,547.40	25,547.40	25,547.40	25,547.40	25,547.40
2023-10-31	25,068.78	25,277.67	24,935.86	25,165.46	25,165.46
2023-10-30	25,277.22	25,456.69	25,017.29	25,068.78	25,068.78
2023-10-27	25,277.12	25,277.12	25,277.12	25,277.12	25,277.12
2023-10-26	25,193.14	25,626.44	25,193.14	25,604.62	25,604.62
2023-10-25	25,415.68	25,544.74	25,161.41	25,193.08	25,193.08
2023-10-24	25,192.89	25,520.46	25,192.89	25,415.68	25,415.68
2023-10-23	25,280.58	25,382.90	25,038.45	25,192.73	25,192.73
2023-10-20	25,280.54	25,280.54	25,280.54	25,280.54	25,280.54
2023-10-19	25,490.16	25,706.72	25,417.94	25,471.98	25,471.98
2023-10-18	25,876.37	25,876.37	25,468.41	25,490.18	25,490.18
2023-10-17	25,992.80	26,101.78	25,789.84	25,876.38	25,876.38
2023-10-16	25,819.54	26,068.98	25,819.54	25,992.80	25,992.80
2023-10-13	25,819.53	25,819.53	25,819.53	25,819.53	25,819.53
2023-10-11	26,079.37	26,079.37	26,079.37	26,079.37	26,079.37
2023-10-10	25,684.04	26,087.85	25,684.04	26,050.15	26,050.15
2023-10-09	25,455.14	25,690.50	25,301.63	25,684.03	25,684.03
2023-10-06	25,455.22	25,455.22	25,455.22	25,455.22	25,455.22
2023-10-05	25,339.30	25,501.05	25,121.05	25,273.21	25,273.21
2023-10-04	25,306.61	25,447.30	25,208.06	25,339.01	25,339.01
2023-10-03	25,684.63	25,684.63	25,250.26	25,306.61	25,306.61
2023-10-02	26,046.91	26,060.50	25,618.24	25,684.63	25,684.63
2023-09-29	26,046.81	26,046.81	26,046.81	26,046.81	26,046.81
2023-09-28	25,547.16	25,905.01	25,509.38	25,858.78	25,858.78
2023-09-27	25,473.88	25,757.38	25,327.21	25,547.17	25,547.17
2023-09-26	25,901.06	25,901.06	25,459.15	25,473.81	25,473.81
2023-09-25	25,959.01	25,964.38	25,818.11	25,901.08	25,901.08
2023-09-22	25,959.01	25,959.01	25,959.01	25,959.01	25,959.01
2023-09-21	26,561.55	26,561.55	25,966.22	25,994.88	25,994.88
2023-09-20	26,395.34	26,786.75	26,391.78	26,561.63	26,561.63
2023-09-19	26,504.78	26,525.76	26,336.80	26,391.39	26,391.39
2023-09-18	26,609.61	26,779.21	26,469.36	26,504.78	26,504.78
2023-09-15	26,609.65	26,609.65	26,609.65	26,609.65	26,609.65
2023-09-14	26,475.83	26,830.57	26,475.83	26,751.73	26,751.73
2023-09-13	26,442.26	26,731.52	26,391.26	26,475.83	26,475.83
2023-09-12	26,158.31	26,477.00	26,158.13	26,442.26	26,442.26
2023-09-11	25,830.89	26,209.46	25,830.89	26,157.94	26,157.94
2023-09-08	25,830.77	25,830.77	25,830.77	25,830.77	25,830.77
2023-09-06	25,974.68	25,974.68	25,974.68	25,974.68	25,974.68
2023-09-05	26,353.07	26,386.82	26,085.95	26,264.66	26,264.66
2023-09-04	26,382.50	26,522.81	26,302.47	26,353.03	26,353.03
2023-09-01	26,382.50	26,382.50	26,382.50	26,382.50	26,382.50
2023-08-31	26,240.79	26,273.90	25,842.45	25,844.67	25,844.67

← NewerPage 13 of 21 · 1,248 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.