ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2022-03-23	26,201.93	26,453.58	26,173.25	26,280.40	26,280.40
2022-03-22	25,970.15	26,270.28	25,970.15	26,201.94	26,201.94
2022-03-21	25,768.10	26,034.90	25,758.80	25,970.15	25,970.15
2022-03-18	25,768.09	25,768.09	25,768.09	25,768.09	25,768.09
2022-03-17	24,829.03	25,252.44	24,806.77	25,250.00	25,250.00
2022-03-16	24,362.58	24,861.25	24,362.58	24,829.03	24,829.03
2022-03-15	24,362.50	24,362.50	24,362.50	24,362.50	24,362.50
2022-03-14	25,041.51	25,132.49	24,538.21	24,581.16	24,581.16
2022-03-11	25,041.71	25,041.71	25,041.71	25,041.71	25,041.71
2022-03-10	25,465.43	25,491.45	25,064.85	25,490.45	25,490.45
2022-03-09	24,916.45	25,497.06	24,916.45	25,465.47	25,465.47
2022-03-08	25,013.42	25,202.48	24,851.65	24,916.38	24,916.38
2022-03-07	25,628.89	25,674.41	24,916.10	25,013.07	25,013.07
2022-03-04	25,628.78	25,628.78	25,628.78	25,628.78	25,628.78
2022-03-03	25,767.80	25,972.76	25,739.18	25,775.23	25,775.23
2022-03-02	25,233.79	25,796.60	25,233.79	25,767.80	25,767.80
2022-02-25	25,233.72	25,233.72	25,233.72	25,233.72	25,233.72
2022-02-24	24,971.90	24,971.90	24,331.90	24,891.04	24,891.04
2022-02-23	25,149.32	25,333.69	24,900.56	24,971.91	24,971.91
2022-02-22	24,882.02	25,245.29	24,882.02	25,149.32	25,149.32
2022-02-21	25,149.24	25,287.52	24,846.43	24,882.04	24,882.04
2022-02-18	25,149.16	25,149.16	25,149.16	25,149.16	25,149.16
2022-02-17	25,688.50	25,694.28	25,266.82	25,294.27	25,294.27
2022-02-16	25,585.37	25,799.08	25,585.37	25,688.54	25,688.54
2022-02-15	25,407.26	25,585.05	25,381.20	25,585.05	25,585.05
2022-02-14	25,358.80	25,470.75	25,285.65	25,407.13	25,407.13
2022-02-11	25,344.61	25,344.61	25,344.61	25,344.61	25,344.61
2022-02-10	25,111.38	25,434.04	25,043.85	25,329.86	25,329.86
2022-02-09	25,077.21	25,288.38	24,951.43	25,111.37	25,111.37
2022-02-08	25,019.03	25,083.92	24,785.67	25,077.21	25,077.21
2022-02-07	25,056.60	25,117.89	24,904.88	25,019.01	25,019.01
2022-02-04	25,056.56	25,056.56	25,056.56	25,056.56	25,056.56
2022-02-03	24,994.37	25,125.90	24,816.36	24,928.65	24,928.65
2022-02-02	25,257.51	25,359.41	24,922.47	24,993.79	24,993.79
2022-02-01	24,972.91	25,267.39	24,968.29	25,257.51	25,257.51
2022-01-31	24,902.73	25,080.13	24,740.22	24,972.92	24,972.92
2022-01-28	24,902.73	24,902.73	24,902.73	24,902.73	24,902.73
2022-01-27	24,769.13	25,128.25	24,769.13	25,034.37	25,034.37
2022-01-26	24,501.37	25,080.88	24,501.37	24,769.13	24,769.13
2022-01-25	23,986.43	24,616.97	23,823.22	24,501.38	24,501.38
2022-01-24	24,232.71	24,232.71	23,680.76	23,986.48	23,986.48
2022-01-21	24,232.22	24,232.22	24,232.22	24,232.22	24,232.22
2022-01-20	24,006.01	24,467.79	24,005.70	24,289.66	24,289.66
2022-01-19	23,686.76	24,143.65	23,686.76	24,006.03	24,006.03
2022-01-18	23,633.77	23,770.27	23,497.47	23,686.71	23,686.71
2022-01-17	23,760.74	23,760.74	23,575.70	23,633.76	23,633.76
2022-01-14	23,760.74	23,760.74	23,760.74	23,760.74	23,760.74
2022-01-13	23,517.64	23,618.91	23,339.43	23,454.08	23,454.08
2022-01-12	23,076.68	23,558.86	23,073.73	23,517.64	23,517.64
2022-01-11	22,640.52	23,077.31	22,631.62	23,076.68	23,076.68
2022-01-10	22,860.17	22,860.17	22,443.57	22,640.34	22,640.34
2022-01-07	22,860.23	22,860.23	22,860.23	22,860.23	22,860.23
2022-01-06	22,400.96	22,695.76	22,400.96	22,542.37	22,542.37
2022-01-05	22,993.43	22,993.43	22,370.00	22,400.96	22,400.96
2022-01-04	23,135.85	23,218.23	22,943.48	22,993.43	22,993.43
2022-01-03	23,361.19	23,637.62	23,035.80	23,135.67	23,135.67
2021-12-30	23,361.15	23,361.15	23,361.15	23,361.15	23,361.15
2021-12-29	23,324.56	23,408.89	23,106.83	23,157.57	23,157.57
2021-12-28	23,476.63	23,491.81	23,236.04	23,324.56	23,324.56
2021-12-27	23,304.99	23,497.31	23,290.74	23,476.63	23,476.63

← NewerPage 20 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.