ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-20	22,113.56	22,219.31	21,759.35	22,071.15	22,071.15
2022-06-17	22,113.58	22,113.58	22,113.58	22,113.58	22,113.58
2022-06-15	22,815.76	22,815.76	22,815.76	22,815.76	22,815.76
2022-06-14	22,761.17	22,935.89	22,465.58	22,630.17	22,630.17
2022-06-13	23,434.47	23,434.47	22,558.50	22,761.14	22,761.14
2022-06-10	23,434.47	23,434.47	23,434.47	23,434.47	23,434.47
2022-06-09	24,088.27	24,113.38	23,797.19	23,801.45	23,801.45
2022-06-08	24,480.57	24,487.77	24,005.17	24,088.34	24,088.34
2022-06-07	24,491.11	24,558.23	24,304.55	24,480.57	24,480.57
2022-06-06	24,715.93	24,900.57	24,471.96	24,491.14	24,491.14
2022-06-03	24,715.93	24,715.93	24,715.93	24,715.93	24,715.93
2022-06-02	24,775.31	25,073.01	24,764.89	25,001.35	25,001.35
2022-06-01	24,747.06	24,892.36	24,629.90	24,775.29	24,775.29
2022-05-31	24,747.06	24,747.06	24,747.06	24,747.06	24,747.06
2022-05-30	24,712.40	24,712.40	24,712.40	24,712.40	24,712.40
2022-05-27	24,881.68	24,881.68	24,881.68	24,881.68	24,881.68
2022-05-26	24,853.51	24,853.51	24,853.51	24,853.51	24,853.51
2022-05-25	24,559.09	24,559.09	24,559.09	24,559.09	24,559.09
2022-05-24	24,510.60	24,543.85	24,051.43	24,533.51	24,533.51
2022-05-23	24,099.28	24,593.43	24,099.09	24,510.60	24,510.60
2022-05-20	24,099.28	24,099.28	24,099.28	24,099.28	24,099.28
2022-05-19	23,603.19	23,864.08	23,480.66	23,777.29	23,777.29
2022-05-18	24,160.40	24,185.87	23,540.59	23,603.20	23,603.20
2022-05-17	24,036.23	24,387.37	24,036.23	24,160.41	24,160.41
2022-05-16	23,740.26	24,145.65	23,729.46	24,036.23	24,036.23
2022-05-13	23,740.20	23,740.20	23,740.20	23,740.20	23,740.20
2022-05-12	23,196.11	23,460.57	22,992.23	23,460.57	23,460.57
2022-05-11	22,892.52	23,409.05	22,869.24	23,196.12	23,196.12
2022-05-10	22,897.10	23,135.90	22,712.31	22,892.56	22,892.56
2022-05-09	23,410.42	23,410.42	22,802.43	22,897.01	22,897.01
2022-05-06	23,410.44	23,410.44	23,410.44	23,410.44	23,410.44
2022-05-05	24,124.86	24,124.86	23,155.24	23,465.33	23,465.33
2022-05-04	23,714.16	24,130.98	23,338.66	24,124.86	24,124.86
2022-05-03	23,741.97	23,863.19	23,593.50	23,714.18	23,714.18
2022-05-02	24,039.15	24,040.32	23,424.02	23,741.93	23,741.93
2022-04-29	24,039.14	24,039.14	24,039.14	24,039.14	24,039.14
2022-04-28	24,337.61	24,660.11	24,235.36	24,495.72	24,495.72
2022-04-27	24,053.89	24,496.58	24,053.89	24,337.58	24,337.58
2022-04-26	24,560.77	24,560.77	24,001.44	24,053.88	24,053.88
2022-04-25	24,671.94	24,671.94	24,212.45	24,560.85	24,560.85
2022-04-22	24,671.95	24,671.95	24,671.95	24,671.95	24,671.95
2022-04-20	25,454.03	25,454.03	25,454.03	25,454.03	25,454.03
2022-04-19	25,751.65	25,751.65	25,462.87	25,632.86	25,632.86
2022-04-18	25,861.83	25,862.67	25,635.71	25,751.66	25,751.66
2022-04-14	25,861.83	25,861.83	25,861.83	25,861.83	25,861.83
2022-04-13	25,866.90	26,133.86	25,866.90	26,007.25	26,007.25
2022-04-12	26,035.93	26,421.24	25,842.42	25,866.99	25,866.99
2022-04-11	26,374.88	26,374.88	26,035.90	26,035.90	26,035.90
2022-04-08	26,374.99	26,374.99	26,374.99	26,374.99	26,374.99
2022-04-07	26,383.50	26,616.34	26,222.30	26,530.53	26,530.53
2022-04-06	26,549.93	26,549.93	26,074.78	26,383.53	26,383.53
2022-04-05	27,105.85	27,173.64	26,529.58	26,549.89	26,549.89
2022-04-04	27,147.86	27,148.60	26,991.74	27,105.85	27,105.85
2022-04-01	27,147.86	27,147.86	27,147.86	27,147.86	27,147.86
2022-03-31	26,873.71	26,989.41	26,783.31	26,783.35	26,783.35
2022-03-30	26,846.71	26,939.78	26,793.12	26,873.71	26,873.71
2022-03-29	26,571.53	27,022.46	26,571.53	26,846.69	26,846.69
2022-03-28	26,673.02	26,740.25	26,416.47	26,571.15	26,571.15
2022-03-25	26,673.03	26,673.03	26,673.03	26,673.03	26,673.03
2022-03-24	26,280.40	26,692.06	26,207.69	26,657.88	26,657.88

← NewerPage 19 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.