ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2026-04-28	41,322.37	41,322.37	40,807.05	41,106.80	41,106.80
2026-04-27	41,615.41	41,742.96	41,322.35	41,322.37	41,322.37
2026-04-24	41,615.41	41,615.41	41,615.41	41,615.41	41,615.41
2026-04-23	42,087.51	42,196.23	41,649.56	41,750.26	41,750.26
2026-04-22	42,762.88	42,762.88	42,040.51	42,087.48	42,087.48
2026-04-20	42,762.76	42,762.76	42,762.76	42,762.76	42,762.76
2026-04-17	42,668.57	42,668.57	42,668.57	42,668.57	42,668.57
2026-04-16	43,042.96	43,256.58	42,769.91	42,869.90	42,869.90
2026-04-15	43,247.48	43,376.75	42,872.87	43,042.96	43,042.96
2026-04-14	43,247.49	43,247.49	43,247.49	43,247.49	43,247.49
2026-04-13	42,907.64	43,132.17	42,687.85	43,099.95	43,099.95
2026-04-10	42,907.82	42,907.82	42,907.82	42,907.82	42,907.82
2026-04-09	41,792.42	42,495.84	41,792.42	42,433.65	42,433.65
2026-04-08	40,963.91	42,161.85	40,963.91	41,792.47	41,792.47
2026-04-07	40,961.73	40,963.67	40,479.96	40,963.67	40,963.67
2026-04-06	40,957.57	41,203.27	40,887.86	40,961.73	40,961.73
2026-04-02	40,957.46	40,957.46	40,957.46	40,957.46	40,957.46
2026-04-01	40,811.16	41,175.33	40,776.74	40,920.57	40,920.57
2026-03-31	39,731.22	40,823.13	39,731.22	40,810.99	40,810.99
2026-03-30	39,519.42	40,147.59	39,519.42	39,731.22	39,731.22
2026-03-27	39,519.41	39,519.41	39,519.41	39,519.41	39,519.41
2026-03-26	40,360.64	40,360.64	39,740.17	39,782.34	39,782.34
2026-03-25	39,736.55	40,570.47	39,735.54	40,360.65	40,360.65
2026-03-24	39,631.28	39,762.65	39,181.36	39,732.53	39,732.53
2026-03-23	38,335.64	39,840.38	38,335.64	39,631.29	39,631.29
2026-03-20	38,335.55	38,335.55	38,335.55	38,335.55	38,335.55
2026-03-19	39,097.09	39,428.27	38,364.06	39,221.46	39,221.46
2026-03-18	39,246.07	39,495.25	39,066.72	39,097.20	39,097.20
2026-03-17	39,136.04	39,773.76	39,127.94	39,246.10	39,246.10
2026-03-16	38,648.52	39,435.32	38,648.52	39,136.13	39,136.13
2026-03-13	38,648.52	38,648.52	38,648.52	38,648.52	38,648.52
2026-03-12	40,043.09	40,045.07	38,847.43	39,032.85	39,032.85
2026-03-11	39,919.57	40,419.13	39,631.78	40,043.06	40,043.06
2026-03-10	39,356.53	40,319.88	39,310.82	39,919.84	39,919.84
2026-03-09	39,028.48	39,569.79	38,637.88	39,356.42	39,356.42
2026-03-06	39,028.50	39,028.50	39,028.50	39,028.50	39,028.50
2026-03-05	40,351.76	40,351.76	39,156.18	39,282.61	39,282.61
2026-03-04	39,860.92	40,558.38	39,860.92	40,351.61	40,351.61
2026-03-03	41,232.65	41,274.90	39,309.02	39,860.92	39,860.92
2026-03-02	41,091.49	41,400.85	40,636.55	41,232.96	41,232.96
2026-02-27	41,091.50	41,091.50	41,091.50	41,091.50	41,091.50
2026-02-26	41,635.61	41,789.90	41,131.84	41,582.32	41,582.32
2026-02-25	41,667.46	41,930.13	41,459.76	41,635.61	41,635.61
2026-02-24	41,111.88	41,728.49	41,111.88	41,667.46	41,667.46
2026-02-23	41,505.15	41,587.40	41,045.13	41,111.89	41,111.89
2026-02-20	41,505.61	41,505.61	41,505.61	41,505.61	41,505.61
2026-02-19	40,472.39	41,059.79	40,450.65	41,030.28	41,030.28
2026-02-18	40,552.37	40,815.31	40,249.35	40,472.43	40,472.43
2026-02-13	40,552.39	40,552.39	40,552.39	40,552.39	40,552.39
2026-02-12	41,318.05	41,331.65	40,648.39	40,818.42	40,818.42
2026-02-11	40,493.16	41,497.44	40,493.16	41,318.05	41,318.05
2026-02-10	40,567.89	40,718.96	40,322.48	40,492.98	40,492.98
2026-02-09	39,841.86	40,615.72	39,841.86	40,567.91	40,567.91
2026-02-06	39,841.86	39,841.86	39,841.86	39,841.86	39,841.86
2026-02-05	39,604.69	40,085.08	39,556.67	39,656.53	39,656.53
2026-02-04	40,467.05	40,467.17	39,280.13	39,604.69	39,604.69
2026-02-03	39,855.34	40,840.06	39,855.34	40,467.03	40,467.03
2026-02-02	39,562.01	39,872.46	39,542.92	39,855.01	39,855.01
2026-01-30	39,953.39	40,010.73	39,775.75	39,968.20	39,968.20
2026-01-29	40,287.29	40,684.60	39,601.20	39,953.39	39,953.39

← NewerPage 3 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.