ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2022-12-09	23,563.06	23,563.06	23,563.06	23,563.06	23,563.06
2022-12-08	23,923.35	23,976.02	23,448.31	23,520.64	23,520.64
2022-12-07	24,191.81	24,196.95	23,810.55	23,923.35	23,923.35
2022-12-06	24,034.98	24,315.00	23,976.39	24,191.83	24,191.83
2022-12-05	24,608.74	24,652.31	24,004.70	24,034.98	24,034.98
2022-12-02	24,608.74	24,608.74	24,608.74	24,608.74	24,608.74
2022-12-01	24,684.63	24,684.63	24,258.61	24,336.83	24,336.83
2022-11-30	24,346.93	24,684.63	24,186.13	24,684.63	24,684.63
2022-11-29	23,840.25	24,618.27	23,840.25	24,346.87	24,346.87
2022-11-28	23,900.56	23,993.15	23,761.34	23,840.24	23,840.24
2022-11-25	23,900.56	23,900.56	23,900.56	23,900.56	23,900.56
2022-11-24	23,865.54	24,697.65	23,865.54	24,537.71	24,537.71
2022-11-23	23,912.95	23,968.54	23,655.56	23,864.52	23,864.52
2022-11-22	24,109.42	24,211.18	23,653.00	23,912.95	23,912.95
2022-11-21	23,948.95	24,225.16	23,699.26	24,109.42	24,109.42
2022-11-18	23,948.94	23,948.94	23,948.94	23,948.94	23,948.94
2022-11-17	24,287.81	24,287.81	23,611.39	24,150.97	24,150.97
2022-11-16	24,938.54	25,008.94	24,114.98	24,287.83	24,287.83
2022-11-14	24,938.54	24,938.54	24,938.54	24,938.54	24,938.54
2022-11-11	24,186.85	24,864.42	24,080.25	24,695.78	24,695.78
2022-11-10	25,049.26	25,049.26	23,904.71	24,186.85	24,186.85
2022-11-09	25,620.29	25,622.94	24,944.04	25,049.26	25,049.26
2022-11-08	25,462.64	25,819.52	25,296.84	25,620.29	25,620.29
2022-11-07	26,099.13	26,110.11	25,427.07	25,462.64	25,462.64
2022-11-04	26,099.13	26,099.13	26,099.13	26,099.13	26,099.13
2022-11-03	25,876.96	25,972.02	25,357.11	25,868.91	25,868.91
2022-11-01	25,666.28	26,163.62	25,550.65	25,876.97	25,876.97
2022-10-31	25,346.26	25,859.45	24,787.30	25,666.19	25,666.19
2022-10-28	25,346.26	25,346.26	25,346.26	25,346.26	25,346.26
2022-10-27	25,000.02	25,727.64	25,000.02	25,384.04	25,384.04
2022-10-26	25,439.72	25,439.72	24,959.35	25,000.02	25,000.02
2022-10-25	25,734.70	25,803.61	25,439.65	25,439.72	25,439.72
2022-10-24	26,628.05	26,628.05	25,700.10	25,734.72	25,734.72
2022-10-21	26,628.03	26,628.03	26,628.03	26,628.03	26,628.03
2022-10-20	25,850.05	26,067.90	25,850.05	26,014.44	26,014.44
2022-10-19	25,728.99	25,894.33	25,607.96	25,850.02	25,850.02
2022-10-18	25,260.57	25,740.44	25,260.57	25,728.99	25,728.99
2022-10-17	24,961.70	25,452.36	24,961.70	25,260.62	25,260.62
2022-10-14	24,961.70	24,961.70	24,961.70	24,961.70	24,961.70
2022-10-13	25,522.01	25,681.28	25,057.01	25,443.93	25,443.93
2022-10-11	25,522.06	25,522.06	25,522.06	25,522.06	25,522.06
2022-10-10	25,871.03	25,981.88	25,622.83	25,768.06	25,768.06
2022-10-07	25,870.97	25,870.97	25,870.97	25,870.97	25,870.97
2022-10-06	26,020.79	26,274.51	26,015.67	26,114.35	26,114.35
2022-10-05	25,763.70	26,095.97	25,690.07	26,020.76	26,020.76
2022-10-04	25,716.62	26,192.54	25,684.46	25,763.70	25,763.70
2022-10-03	24,372.44	25,716.61	24,372.44	25,716.60	25,716.60
2022-09-30	24,372.44	24,372.44	24,372.44	24,372.44	24,372.44
2022-09-29	24,011.29	24,011.29	23,522.69	23,831.43	23,831.43
2022-09-28	23,988.54	24,121.52	23,877.69	24,011.29	24,011.29
2022-09-27	24,134.39	24,374.26	23,921.38	23,988.50	23,988.50
2022-09-26	24,723.94	24,723.94	24,110.67	24,134.38	24,134.38
2022-09-23	24,723.94	24,723.94	24,723.94	24,723.94	24,723.94
2022-09-22	24,824.33	25,344.73	24,775.16	25,272.34	25,272.34
2022-09-21	24,946.23	25,120.22	24,697.74	24,824.37	24,824.37
2022-09-20	24,810.10	24,980.73	24,718.23	24,946.23	24,946.23
2022-09-19	24,248.03	24,849.02	24,072.81	24,810.11	24,810.11
2022-09-16	24,248.41	24,248.41	24,248.41	24,248.41	24,248.41
2022-09-15	24,504.89	24,624.02	24,280.21	24,388.76	24,388.76
2022-09-14	24,524.86	24,698.39	24,382.59	24,504.88	24,504.88

← NewerPage 17 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.