ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-23	38,173.81	38,173.81	38,173.81	38,173.81	38,173.81
2026-07-22	38,322.46	38,322.46	38,322.46	38,322.46	38,322.46
2026-07-21	37,395.78	37,395.78	37,395.78	37,395.78	37,395.78
2026-07-20	37,414.44	37,414.44	37,414.44	37,414.44	37,414.44
2026-07-17	37,513.62	37,513.62	37,513.62	37,513.62	37,513.62
2026-07-16	37,532.74	37,532.74	37,532.74	37,532.74	37,532.74
2026-07-15	38,030.11	38,030.11	38,030.11	38,030.11	38,030.11
2026-07-14	38,174.71	38,174.71	38,174.71	38,174.71	38,174.71
2026-07-13	37,973.82	37,973.82	37,973.82	37,973.82	37,973.82
2026-07-10	38,420.79	38,420.79	38,420.79	38,420.79	38,420.79
2026-07-09	37,313.72	37,313.72	37,313.72	37,313.72	37,313.72
2026-07-08	36,887.37	36,887.37	36,887.37	36,887.37	36,887.37
2026-07-07	37,202.25	37,202.25	37,202.25	37,202.25	37,202.25
2026-07-06	37,293.00	37,293.00	37,293.00	37,293.00	37,293.00
2026-07-03	37,645.77	37,645.77	37,645.77	37,645.77	37,645.77
2026-07-02	37,363.28	37,363.28	37,363.28	37,363.28	37,363.28
2026-07-01	37,139.02	37,139.02	37,139.02	37,139.02	37,139.02
2026-06-30	37,205.61	37,205.61	37,205.61	37,205.61	37,205.61
2026-06-29	37,451.93	37,451.93	37,451.93	37,451.93	37,451.93
2026-06-26	37,466.36	37,466.36	37,466.36	37,466.36	37,466.36
2026-06-25	37,208.88	37,208.88	37,208.88	37,208.88	37,208.88
2026-06-24	36,877.38	36,877.38	36,877.38	36,877.38	36,877.38
2026-06-23	37,056.43	37,056.43	37,056.43	37,056.43	37,056.43
2026-06-22	36,879.25	36,879.25	36,879.25	36,879.25	36,879.25
2026-06-19	36,457.94	36,457.94	36,457.94	36,457.94	36,457.94
2026-06-18	36,409.00	36,409.00	36,409.00	36,409.00	36,409.00
2026-06-17	36,455.18	36,455.18	36,455.18	36,455.18	36,455.18
2026-06-16	36,714.90	36,714.90	36,714.90	36,714.90	36,714.90
2026-06-15	36,880.70	36,880.70	36,880.70	36,880.70	36,880.70
2026-06-12	37,118.08	37,333.65	36,784.74	37,036.95	37,036.95
2026-06-11	37,118.08	37,118.08	37,118.08	37,118.08	37,118.08
2026-06-10	36,495.31	36,495.31	36,495.31	36,495.31	36,495.31
2026-06-09	36,752.77	36,752.77	36,752.77	36,752.77	36,752.77
2026-06-08	36,489.43	36,489.43	36,489.43	36,489.43	36,489.43
2026-06-05	36,565.65	36,565.65	36,565.65	36,565.65	36,565.65
2026-06-03	36,867.44	36,867.44	36,867.44	36,867.44	36,867.44
2026-06-02	37,728.02	37,728.02	37,728.02	37,728.02	37,728.02
2026-06-01	37,299.13	37,299.13	37,299.13	37,299.13	37,299.13
2026-05-29	37,658.21	37,658.21	37,658.21	37,658.21	37,658.21
2026-05-28	37,954.08	37,954.08	37,954.08	37,954.08	37,954.08
2026-05-27	38,093.20	38,093.20	38,093.20	38,093.20	38,093.20
2026-05-26	38,280.10	38,280.10	38,280.10	38,280.10	38,280.10
2026-05-25	38,568.74	38,568.74	38,568.74	38,568.74	38,568.74
2026-05-22	38,224.02	38,224.02	38,224.02	38,224.02	38,224.02
2026-05-21	38,525.46	38,525.46	38,525.46	38,525.46	38,525.46
2026-05-20	38,463.26	38,463.26	38,463.26	38,463.26	38,463.26
2026-05-19	37,836.85	37,836.85	37,836.85	37,836.85	37,836.85
2026-05-18	38,421.40	38,421.40	38,421.40	38,421.40	38,421.40
2026-05-15	38,495.21	38,495.21	38,495.21	38,495.21	38,495.21
2026-05-14	38,713.88	38,713.88	38,713.88	38,713.88	38,713.88
2026-05-13	38,438.34	38,438.34	38,438.34	38,438.34	38,438.34
2026-05-12	39,155.12	39,155.12	39,155.12	39,155.12	39,155.12
2026-05-11	39,932.75	40,044.00	39,417.71	39,485.18	39,485.18
2026-05-08	39,932.77	39,932.77	39,932.77	39,932.77	39,932.77
2026-05-07	40,711.79	40,729.36	39,674.34	39,756.25	39,756.25
2026-05-06	40,520.27	40,932.65	40,520.27	40,711.79	40,711.79
2026-05-05	40,420.97	40,654.43	40,273.99	40,520.27	40,520.27
2026-05-04	40,821.84	40,885.79	40,405.31	40,421.00	40,421.00
2026-04-30	40,821.86	40,821.86	40,821.86	40,821.86	40,821.86
2026-04-29	41,106.77	41,125.76	40,210.74	40,267.01	40,267.01

← NewerPage 2 of 5 · 248 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.