ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2022-09-13	25,118.90	25,118.90	24,468.40	24,524.86	24,524.86
2022-09-12	24,884.49	25,300.53	24,884.49	25,118.91	25,118.91
2022-09-09	24,884.36	24,884.36	24,884.36	24,884.36	24,884.36
2022-09-08	24,322.76	24,542.68	24,062.55	24,360.64	24,360.64
2022-09-06	24,322.77	24,322.77	24,322.77	24,322.77	24,322.77
2022-09-05	24,577.44	24,969.76	24,577.44	24,889.67	24,889.67
2022-09-02	24,577.45	24,577.45	24,577.45	24,577.45	24,577.45
2022-09-01	24,295.66	24,488.38	23,989.95	24,488.35	24,488.35
2022-08-31	24,471.05	24,668.26	24,292.41	24,295.69	24,295.69
2022-08-30	24,913.67	25,017.23	24,386.00	24,471.05	24,471.05
2022-08-29	24,889.04	25,114.55	24,737.42	24,913.67	24,913.67
2022-08-26	24,889.02	24,889.02	24,889.02	24,889.02	24,889.02
2022-08-25	24,976.39	25,257.21	24,966.70	25,148.15	25,148.15
2022-08-24	24,970.03	25,198.52	24,909.03	24,976.36	24,976.36
2022-08-23	24,395.41	24,993.88	24,395.41	24,970.17	24,970.17
2022-08-22	24,599.57	24,599.57	24,230.33	24,395.39	24,395.39
2022-08-19	24,599.59	24,599.59	24,599.59	24,599.59	24,599.59
2022-08-18	25,137.77	25,285.96	25,021.64	25,122.46	25,122.46
2022-08-17	25,140.24	25,240.02	24,884.40	25,137.79	25,137.79
2022-08-16	25,030.73	25,171.70	24,946.79	25,140.24	25,140.24
2022-08-15	24,968.04	25,071.82	24,593.70	25,030.36	25,030.36
2022-08-12	24,968.06	24,968.06	24,968.06	24,968.06	24,968.06
2022-08-11	24,365.98	24,605.98	24,226.70	24,255.16	24,255.16
2022-08-10	23,988.84	24,409.19	23,988.84	24,365.91	24,365.91
2022-08-09	23,956.43	24,165.98	23,812.80	23,988.84	23,988.84
2022-08-08	23,515.48	23,990.92	23,515.48	23,956.37	23,956.37
2022-08-05	23,515.07	23,515.07	23,515.07	23,515.07	23,515.07
2022-08-04	22,883.63	23,449.84	22,883.63	23,357.82	23,357.82
2022-08-03	22,777.63	22,913.76	22,679.67	22,883.55	22,883.55
2022-08-02	22,519.39	22,845.93	22,392.37	22,777.63	22,777.63
2022-08-01	22,719.44	22,768.15	22,421.80	22,519.45	22,519.45
2022-07-29	22,719.43	22,719.43	22,719.43	22,719.43	22,719.43
2022-07-28	22,298.09	22,595.13	22,229.82	22,575.85	22,575.85
2022-07-27	21,912.61	22,306.89	21,912.61	22,298.05	22,298.05
2022-07-26	22,033.04	22,143.35	21,823.10	21,912.61	21,912.61
2022-07-25	21,737.30	22,089.60	21,737.30	22,033.01	22,033.01
2022-07-22	21,737.28	21,737.28	21,737.28	21,737.28	21,737.28
2022-07-21	21,597.98	21,763.98	21,333.90	21,756.45	21,756.45
2022-07-20	21,548.23	21,616.63	21,323.61	21,597.96	21,597.96
2022-07-19	21,259.54	21,567.78	21,259.54	21,548.25	21,548.25
2022-07-18	21,169.86	21,569.46	21,169.86	21,259.48	21,259.48
2022-07-15	21,169.79	21,169.79	21,169.79	21,169.79	21,169.79
2022-07-14	21,516.28	21,516.28	20,931.66	21,056.21	21,056.21
2022-07-13	21,639.38	21,749.37	21,422.08	21,516.28	21,516.28
2022-07-12	21,623.82	21,742.03	21,415.94	21,639.38	21,639.38
2022-07-11	22,093.48	22,093.48	21,551.73	21,623.82	21,623.82
2022-07-08	22,093.48	22,093.48	22,093.48	22,093.48	22,093.48
2022-07-07	21,727.16	22,352.50	21,727.16	22,194.48	22,194.48
2022-07-06	21,614.20	21,822.80	21,414.48	21,727.15	21,727.15
2022-07-05	21,712.65	21,712.65	21,208.93	21,614.21	21,614.21
2022-07-04	21,777.56	21,872.54	21,628.45	21,712.65	21,712.65
2022-07-01	21,712.61	21,862.23	21,400.02	21,777.58	21,777.58
2022-06-30	21,983.52	21,983.52	21,539.75	21,712.76	21,712.76
2022-06-29	22,204.89	22,361.95	21,895.38	21,983.60	21,983.60
2022-06-28	22,226.64	22,575.70	22,070.84	22,204.89	22,204.89
2022-06-27	21,755.24	22,314.40	21,754.77	22,226.64	22,226.64
2022-06-24	21,755.24	21,755.24	21,755.24	21,755.24	21,755.24
2022-06-23	21,960.44	22,139.22	21,579.81	21,643.28	21,643.28
2022-06-22	22,023.21	22,155.61	21,646.70	21,960.44	21,960.44
2022-06-21	22,071.12	22,345.85	21,898.40	22,023.40	22,023.40

← NewerPage 18 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.