ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-07	25,602.62	25,602.62	25,602.62	25,602.62	25,602.62
2023-06-06	24,993.02	25,424.57	24,992.99	25,368.39	25,368.39
2023-06-02	24,957.01	24,957.01	24,957.01	24,957.01	24,957.01
2023-06-01	24,005.56	24,578.20	24,005.56	24,538.75	24,538.75
2023-05-31	24,140.94	24,182.79	23,960.49	24,005.57	24,005.57
2023-05-30	24,448.63	24,656.40	24,037.63	24,140.94	24,140.94
2023-05-29	24,561.14	24,631.12	24,411.02	24,448.63	24,448.63
2023-05-26	24,561.12	24,561.12	24,561.12	24,561.12	24,561.12
2023-05-25	24,044.34	24,547.45	24,044.34	24,324.51	24,324.51
2023-05-24	24,279.49	24,279.59	23,977.93	24,044.39	24,044.39
2023-05-23	24,343.60	24,594.93	24,234.07	24,279.49	24,279.49
2023-05-22	24,481.76	24,659.16	24,334.67	24,343.60	24,343.60
2023-05-19	24,481.89	24,481.89	24,481.89	24,481.89	24,481.89
2023-05-18	24,162.42	24,377.48	24,030.86	24,359.93	24,359.93
2023-05-17	23,816.26	24,168.72	23,816.26	24,162.42	24,162.42
2023-05-16	24,020.31	24,252.48	23,791.42	23,816.22	23,816.22
2023-05-15	23,903.25	24,075.50	23,873.01	24,020.31	24,020.31
2023-05-12	23,903.25	23,903.25	23,903.25	23,903.25	23,903.25
2023-05-11	23,633.71	23,921.99	23,404.55	23,835.46	23,835.46
2023-05-10	23,575.43	23,695.42	23,430.87	23,633.70	23,633.70
2023-05-09	23,369.95	23,725.17	23,252.86	23,575.43	23,575.43
2023-05-08	23,141.81	23,534.45	23,141.81	23,369.91	23,369.91
2023-05-05	23,141.80	23,141.80	23,141.80	23,141.80	23,141.80
2023-05-04	22,357.43	22,664.94	22,189.58	22,423.00	22,423.00
2023-05-03	22,375.61	22,481.38	22,263.99	22,357.42	22,357.42
2023-05-02	22,970.33	22,970.98	22,306.60	22,375.61	22,375.61
2023-04-28	22,970.38	22,970.38	22,970.38	22,970.38	22,970.38
2023-04-27	22,448.83	22,640.51	22,361.80	22,601.30	22,601.30
2023-04-26	22,619.12	22,716.35	22,425.23	22,448.80	22,448.80
2023-04-25	22,807.49	22,807.49	22,486.56	22,619.12	22,619.12
2023-04-24	22,931.06	22,991.50	22,665.54	22,807.50	22,807.50
2023-04-20	22,931.06	22,931.06	22,931.06	22,931.06	22,931.06
2023-04-19	23,378.84	23,378.84	22,757.22	22,841.31	22,841.31
2023-04-18	23,380.67	23,466.21	23,166.15	23,378.88	23,378.88
2023-04-17	23,423.25	23,579.09	23,306.89	23,380.68	23,380.68
2023-04-14	23,423.26	23,423.26	23,423.26	23,423.26	23,423.26
2023-04-13	23,547.30	23,584.45	23,408.47	23,466.00	23,466.00
2023-04-12	23,432.90	23,845.55	23,426.32	23,547.30	23,547.30
2023-04-11	22,442.34	23,475.95	22,442.34	23,432.90	23,432.90
2023-04-10	22,225.72	22,519.85	22,225.72	22,442.34	22,442.34
2023-04-06	22,225.71	22,225.71	22,225.71	22,225.71	22,225.71
2023-04-05	22,474.18	22,486.67	22,025.05	22,262.96	22,262.96
2023-04-04	22,433.09	22,740.14	22,433.09	22,474.26	22,474.26
2023-04-03	22,517.53	22,525.09	22,249.51	22,433.09	22,433.09
2023-03-31	22,517.53	22,517.53	22,517.53	22,517.53	22,517.53
2023-03-30	22,473.35	22,985.64	22,473.35	22,901.97	22,901.97
2023-03-29	22,357.42	22,554.88	22,153.49	22,473.33	22,473.33
2023-03-28	22,094.10	22,425.39	22,030.16	22,357.41	22,357.41
2023-03-27	21,929.58	22,183.14	21,929.58	22,094.12	22,094.12
2023-03-24	21,929.56	21,929.56	21,929.56	21,929.56	21,929.56
2023-03-23	22,284.61	22,464.80	21,530.31	21,726.70	21,726.70
2023-03-22	22,449.70	22,653.64	22,265.89	22,284.62	22,284.62
2023-03-21	22,409.14	22,572.81	22,408.46	22,449.77	22,449.77
2023-03-20	22,661.45	22,734.10	22,362.23	22,409.12	22,409.12
2023-03-17	22,661.46	22,661.46	22,661.46	22,661.46	22,661.46
2023-03-16	22,935.38	22,935.38	22,935.38	22,935.38	22,935.38
2023-03-15	22,921.77	22,921.77	22,366.54	22,771.02	22,771.02
2023-03-14	23,007.46	23,214.52	22,819.41	22,921.75	22,921.75
2023-03-13	23,134.05	23,184.53	22,807.02	23,007.43	23,007.43
2023-03-10	23,134.10	23,134.10	23,134.10	23,134.10	23,134.10

← NewerPage 15 of 21 · 1,249 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.