ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-09	23,731.71	23,818.11	23,453.41	23,457.20	23,457.20
2023-03-08	23,214.05	23,780.70	23,214.05	23,731.71	23,731.71
2023-03-07	23,306.78	23,423.54	23,049.25	23,214.06	23,214.06
2023-03-06	23,172.43	23,414.57	23,012.62	23,306.78	23,306.78
2023-03-03	23,172.43	23,172.43	23,172.43	23,172.43	23,172.43
2023-03-02	23,241.05	23,380.51	23,036.76	23,038.26	23,038.26
2023-03-01	23,322.31	23,491.96	22,978.05	23,243.14	23,243.14
2023-02-28	23,484.98	23,727.44	23,322.32	23,322.32	23,322.32
2023-02-27	23,518.28	23,629.22	23,374.56	23,486.10	23,486.10
2023-02-24	23,518.25	23,518.25	23,518.25	23,518.25	23,518.25
2023-02-23	23,851.00	24,175.20	23,742.00	23,934.05	23,934.05
2023-02-22	24,259.16	24,259.16	23,737.15	23,851.00	23,851.00
2023-02-17	24,259.23	24,259.23	24,259.23	24,259.23	24,259.23
2023-02-16	24,372.47	24,575.71	24,133.21	24,445.69	24,445.69
2023-02-15	23,970.72	24,498.57	23,844.30	24,372.50	24,372.50
2023-02-14	24,151.01	24,321.76	23,908.40	23,970.72	23,970.72
2023-02-13	23,992.66	24,225.01	23,829.72	24,151.00	24,151.00
2023-02-10	23,993.54	23,993.54	23,993.54	23,993.54	23,993.54
2023-02-08	23,957.94	24,450.53	23,957.94	24,400.80	24,400.80
2023-02-07	24,108.82	24,175.65	23,813.31	23,957.93	23,957.93
2023-02-06	24,095.05	24,111.00	23,816.83	24,108.83	24,108.83
2023-02-03	24,095.05	24,095.05	24,095.05	24,095.05	24,095.05
2023-02-02	24,882.15	25,039.66	24,356.69	24,443.22	24,443.22
2023-02-01	25,143.91	25,158.56	24,579.66	24,882.15	24,882.15
2023-01-31	24,890.43	25,203.32	24,853.29	25,143.91	25,143.91
2023-01-30	24,896.88	25,043.45	24,789.58	24,890.30	24,890.30
2023-01-27	24,896.83	24,896.83	24,896.83	24,896.83	24,896.83
2023-01-26	25,295.30	25,421.26	25,161.36	25,299.29	25,299.29
2023-01-25	25,022.14	25,336.58	24,777.97	25,295.30	25,295.30
2023-01-24	24,737.71	25,024.68	24,699.51	25,022.18	25,022.18
2023-01-23	24,796.83	25,020.15	24,705.02	24,737.71	24,737.71
2023-01-20	24,796.75	24,796.75	24,796.75	24,796.75	24,796.75
2023-01-19	24,783.79	25,009.86	24,597.04	24,952.87	24,952.87
2023-01-18	24,593.12	25,020.90	24,593.12	24,783.81	24,783.81
2023-01-17	24,156.81	24,620.80	24,156.81	24,593.12	24,593.12
2023-01-16	24,501.68	24,501.68	24,037.42	24,156.81	24,156.81
2023-01-13	24,501.71	24,501.71	24,501.71	24,501.71	24,501.71
2023-01-12	24,802.35	24,959.78	24,496.92	24,681.87	24,681.87
2023-01-11	24,471.92	24,815.89	24,461.78	24,802.34	24,802.34
2023-01-10	24,052.37	24,550.57	23,917.19	24,471.92	24,471.92
2023-01-09	24,025.34	24,223.35	23,815.75	24,052.38	24,052.38
2023-01-06	24,025.07	24,025.07	24,025.07	24,025.07	24,025.07
2023-01-05	23,183.45	23,743.83	23,183.45	23,708.92	23,708.92
2023-01-04	22,965.62	23,233.42	22,853.76	23,183.37	23,183.37
2023-01-03	23,457.41	23,529.15	22,899.97	22,965.62	22,965.62
2023-01-02	24,170.55	24,170.55	23,360.93	23,457.41	23,457.41
2022-12-29	24,170.56	24,170.56	24,170.56	24,170.56	24,170.56
2022-12-28	23,911.23	24,348.47	23,911.23	24,286.35	24,286.35
2022-12-27	23,952.43	24,094.41	23,653.51	23,911.11	23,911.11
2022-12-26	24,162.75	24,182.10	23,863.99	23,952.43	23,952.43
2022-12-23	24,162.43	24,162.43	24,162.43	24,162.43	24,162.43
2022-12-22	23,610.90	23,839.63	23,411.05	23,642.74	23,642.74
2022-12-21	23,454.97	23,712.34	23,284.09	23,610.90	23,610.90
2022-12-20	22,948.42	23,664.96	22,923.35	23,454.89	23,454.89
2022-12-19	22,508.52	23,030.33	22,503.30	22,948.44	22,948.44
2022-12-16	22,508.52	22,508.52	22,508.52	22,508.52	22,508.52
2022-12-15	22,672.91	23,081.49	22,510.51	22,712.59	22,712.59
2022-12-14	22,653.52	22,845.54	22,228.99	22,672.92	22,672.92
2022-12-13	23,077.77	23,363.88	22,627.51	22,653.52	22,653.52
2022-12-12	23,563.06	23,567.00	22,765.25	23,077.77	23,077.77

← NewerPage 16 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.