Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ITAG.SA stock page

ITAG IND historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3026,430.9826,537.0726,225.0426,240.8726,240.870
2023-08-2926,121.1726,438.9726,121.1726,430.9826,430.980
2023-08-2825,864.0926,157.2925,864.0926,121.0026,121.000
2023-08-2525,863.8425,863.8425,863.8425,863.8425,863.840
2023-08-2426,400.0426,400.0426,086.8026,135.1326,135.130
2023-08-2325,987.4826,400.0425,987.4826,400.0426,400.040
2023-08-2225,560.9726,013.6925,560.9725,987.5025,987.500
2023-08-2125,763.4825,780.9325,466.1325,560.1025,560.100
2023-08-1825,763.4725,763.4725,763.4725,763.4725,763.470
2023-08-1725,865.4026,090.8625,638.9425,671.7325,671.730
2023-08-1625,954.7226,237.5425,847.0125,865.3725,865.370
2023-08-1526,048.1026,257.8625,922.6225,954.7125,954.710
2023-08-1426,343.8126,347.5425,985.5426,048.0926,048.090
2023-08-1126,343.6926,343.6926,343.6926,343.6926,343.690
2023-08-1026,455.1526,654.1226,374.9226,431.8226,431.820
2023-08-0926,614.3326,614.3326,333.8626,454.9626,454.960
2023-08-0826,690.7726,726.3526,244.5826,614.4726,614.470
2023-08-0726,726.7026,843.8126,560.9926,690.8026,690.800
2023-08-0426,726.7026,726.7026,726.7026,726.7026,726.700
2023-08-0326,909.8527,356.7126,900.0226,953.2326,953.230
2023-08-0227,006.2727,006.8226,677.9826,909.8526,909.850
2023-08-0127,167.1927,167.5226,770.8527,006.2727,006.270
2023-07-3126,761.6327,194.9226,761.6327,167.1927,167.190
2023-07-2826,761.6326,761.6326,761.6326,761.6326,761.630
2023-07-2727,245.2527,258.8226,674.4326,716.5726,716.570
2023-07-2627,177.2427,291.7727,004.4627,245.2627,245.260
2023-07-2527,000.5827,390.2827,000.5827,177.2527,177.250
2023-07-2426,717.2227,070.4726,708.8927,000.5727,000.570
2023-07-2126,717.2426,717.2426,717.2426,717.2426,717.240
2023-07-2026,157.6626,322.8126,146.1126,268.7426,268.740
2023-07-1926,217.6926,247.9225,963.9926,156.2926,156.290
2023-07-1826,263.7926,390.7426,093.8226,217.7026,217.700
2023-07-1726,142.4626,287.3425,881.7726,263.7926,263.790
2023-07-1426,504.0626,517.4026,092.0926,142.4426,142.440
2023-07-1326,174.4326,615.6126,174.4326,502.9526,502.950
2023-07-1226,147.1926,502.9926,147.1926,174.4626,174.460
2023-07-1126,201.0126,201.0125,707.8226,074.3426,074.340
2023-07-1026,427.4326,427.4326,173.5326,200.9526,200.950
2023-07-0726,427.4326,427.4326,427.4326,427.4326,427.430
2023-07-0626,521.3626,521.3625,997.1826,078.6026,078.600
2023-07-0526,421.5626,668.3526,313.9526,521.3726,521.370
2023-07-0426,529.9726,550.9226,358.9826,421.5526,421.550
2023-07-0326,152.5526,576.2326,152.5526,530.0426,530.040
2023-06-3026,152.5326,152.5326,152.5326,152.5326,152.530
2023-06-2925,835.3426,286.2325,835.3426,240.4026,240.400
2023-06-2826,026.2826,126.1425,810.1825,835.3425,835.340
2023-06-2726,207.0726,421.1825,826.0426,026.2826,026.280
2023-06-2626,344.4526,379.0526,030.7626,207.0726,207.070
2023-06-2326,344.4526,344.4526,344.4526,344.4526,344.450
2023-06-2226,709.2926,709.2926,157.2126,367.2726,367.270
2023-06-2126,533.3526,720.8526,449.6426,709.2926,709.290
2023-06-2026,576.0926,576.0926,251.2326,533.2026,533.200
2023-06-1926,330.5826,588.2426,283.7226,576.0926,576.090
2023-06-1626,330.5826,330.5826,330.5826,330.5826,330.580
2023-06-1526,346.7726,516.0026,276.0426,390.5326,390.530
2023-06-1425,817.9626,358.8925,817.9626,346.7826,346.780
2023-06-1325,967.9726,095.8825,729.8025,817.9325,817.930
2023-06-1225,918.3426,057.8125,837.5225,967.9725,967.970
2023-06-0925,918.3225,918.3225,918.3225,918.3225,918.320
2023-06-0725,602.6225,602.6225,602.6225,602.6225,602.620
← NewerPage 14 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.