ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2021-12-23	23,304.99	23,304.99	23,304.99	23,304.99	23,304.99
2021-12-22	23,485.53	23,516.10	23,200.93	23,395.43	23,395.43
2021-12-21	23,353.96	23,559.10	23,353.96	23,485.79	23,485.79
2021-12-20	23,827.67	23,827.67	23,219.91	23,353.97	23,353.97
2021-12-17	24,067.38	24,067.38	23,668.66	23,827.67	23,827.67
2021-12-16	23,852.20	24,239.08	23,852.20	24,067.42	24,067.42
2021-12-15	23,708.97	23,874.09	23,467.76	23,852.20	23,852.20
2021-12-14	23,893.26	24,260.47	23,645.08	23,708.95	23,708.95
2021-12-13	23,953.18	24,362.14	23,893.23	23,893.23	23,893.23
2021-12-10	23,621.49	24,045.58	23,621.49	23,953.18	23,953.18
2021-12-09	24,002.76	24,002.76	23,535.16	23,621.44	23,621.44
2021-12-08	23,842.67	24,070.47	23,758.60	24,002.76	24,002.76
2021-12-07	23,681.76	24,116.22	23,681.76	23,842.67	23,842.67
2021-12-06	23,237.13	23,788.27	23,236.83	23,681.70	23,681.70
2021-12-03	23,084.28	23,628.86	23,017.94	23,237.13	23,237.13
2021-12-02	22,269.93	23,084.28	22,269.93	23,084.28	23,084.28
2021-12-01	22,546.61	23,033.26	22,254.99	22,269.90	22,269.90
2021-11-30	22,757.89	22,823.86	22,144.35	22,546.08	22,546.08
2021-11-29	22,617.26	23,048.21	22,617.26	22,757.90	22,757.90
2021-11-26	23,407.37	23,407.37	22,448.67	22,616.79	22,616.79
2021-11-25	23,124.20	23,506.07	23,124.20	23,407.38	23,407.38
2021-11-24	22,922.90	23,243.63	22,675.05	23,124.18	23,124.18
2021-11-23	22,598.56	22,961.79	22,505.95	22,922.90	22,922.90
2021-11-22	22,757.94	23,140.55	22,598.52	22,598.52	22,598.52
2021-11-19	22,592.89	22,962.90	22,529.47	22,757.89	22,757.89
2021-11-18	22,738.23	22,888.18	22,520.88	22,592.80	22,592.80
2021-11-17	23,084.27	23,351.65	22,666.67	22,738.23	22,738.23
2021-11-16	23,581.26	23,703.51	23,031.84	23,084.28	23,084.28
2021-11-12	23,873.70	23,932.70	23,499.05	23,581.22	23,581.22
2021-11-11	23,455.28	24,103.32	23,455.28	23,873.70	23,873.70
2021-11-10	23,351.90	23,752.61	23,252.50	23,455.28	23,455.28
2021-11-09	23,221.70	23,606.98	23,221.04	23,351.90	23,351.90
2021-11-08	23,169.67	23,376.90	23,044.18	23,221.68	23,221.68
2021-11-05	22,895.91	23,351.45	22,895.91	23,169.75	23,169.75
2021-11-04	23,397.50	23,397.50	22,781.82	22,895.91	22,895.91
2021-11-03	23,445.17	23,628.33	23,119.20	23,397.51	23,397.51
2021-11-01	22,993.24	23,554.12	22,993.24	23,445.17	23,445.17
2021-10-29	23,506.96	23,535.31	22,977.75	22,993.12	22,993.12
2021-10-28	23,768.87	23,850.04	23,459.08	23,506.62	23,506.62
2021-10-27	23,814.69	24,192.06	23,702.15	23,768.88	23,768.88
2021-10-26	24,361.70	24,361.70	23,795.77	23,814.69	23,814.69
2021-10-25	23,796.78	24,503.61	23,796.78	24,361.72	24,361.72
2021-10-22	24,107.24	24,107.24	23,032.42	23,796.77	23,796.77
2021-10-21	24,813.92	24,813.92	23,645.45	24,107.30	24,107.30
2021-10-20	24,845.52	25,073.74	24,679.05	24,813.96	24,813.96
2021-10-19	25,676.06	25,676.06	24,688.76	24,845.46	24,845.46
2021-10-18	25,737.13	25,777.47	25,336.28	25,676.12	25,676.12
2021-10-15	25,386.29	25,756.47	25,368.19	25,737.13	25,737.13
2021-10-14	25,440.26	25,559.24	25,285.59	25,386.30	25,386.30

← NewerPage 21 of 21 · 1,249 trading days

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.