ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2026-01-28	39,679.56	40,360.57	39,679.56	40,287.29	40,287.29
2026-01-27	38,964.18	40,006.34	38,964.18	39,679.61	39,679.61
2026-01-26	38,993.78	39,139.34	38,745.29	38,963.88	38,963.88
2026-01-23	38,993.71	38,993.71	38,993.71	38,993.71	38,993.71
2026-01-22	37,479.64	38,749.97	37,479.30	38,286.12	38,286.12
2026-01-21	36,258.33	37,510.23	36,258.33	37,479.58	37,479.58
2026-01-20	35,940.02	36,292.18	35,659.91	36,258.18	36,258.18
2026-01-19	35,934.52	36,005.71	35,809.33	35,940.04	35,940.04
2026-01-16	35,934.81	35,934.81	35,934.81	35,934.81	35,934.81
2026-01-15	36,014.59	36,226.11	35,967.20	36,115.18	36,115.18
2026-01-14	35,328.51	36,014.71	35,328.51	36,014.62	36,014.62
2026-01-13	35,581.89	35,581.89	35,276.98	35,328.23	35,328.23
2026-01-12	35,632.80	35,653.09	35,393.77	35,582.87	35,582.87
2026-01-09	35,632.83	35,632.83	35,632.83	35,632.83	35,632.83
2026-01-08	35,321.11	35,549.30	35,265.93	35,549.30	35,549.30
2026-01-07	35,688.31	35,689.34	35,262.89	35,321.01	35,321.01
2026-01-06	35,259.14	35,766.75	35,259.14	35,688.31	35,688.31
2026-01-05	34,972.77	35,327.19	34,893.65	35,259.09	35,259.09
2026-01-02	34,972.59	34,972.59	34,972.59	34,972.59	34,972.59
2025-12-30	35,095.06	35,095.06	35,095.06	35,095.06	35,095.06
2025-12-29	35,026.78	35,078.15	34,763.20	34,933.74	34,933.74
2025-12-26	35,026.78	35,026.78	35,026.78	35,026.78	35,026.78
2025-12-23	34,950.99	34,950.99	34,950.99	34,950.99	34,950.99
2025-12-22	34,521.56	34,557.37	34,267.85	34,446.28	34,446.28
2025-12-19	34,520.04	34,520.04	34,520.04	34,520.04	34,520.04
2025-12-18	34,250.03	34,559.31	34,237.14	34,406.44	34,406.44
2025-12-17	34,514.76	34,519.37	34,045.63	34,250.02	34,250.02
2025-12-16	35,364.63	35,364.63	34,510.28	34,514.76	34,514.76
2025-12-15	35,029.31	35,497.83	35,029.31	35,364.62	35,364.62
2025-12-12	35,029.38	35,029.38	35,029.38	35,029.38	35,029.38
2025-12-11	34,655.75	34,847.01	34,483.16	34,710.99	34,710.99
2025-12-10	34,375.14	34,780.40	34,332.75	34,655.75	34,655.75
2025-12-09	34,456.37	34,559.40	33,770.73	34,375.14	34,375.14
2025-12-08	34,288.78	34,683.48	34,288.78	34,456.45	34,456.45
2025-12-05	34,288.78	34,288.78	34,288.78	34,288.78	34,288.78
2025-12-04	35,267.10	35,864.59	35,267.10	35,846.93	35,846.93
2025-12-03	35,150.10	35,326.67	35,150.10	35,267.13	35,267.13
2025-12-02	34,593.56	35,150.08	34,593.51	35,150.08	35,150.08
2025-12-01	34,695.73	34,744.31	34,460.96	34,593.58	34,593.58
2025-11-28	34,695.64	34,695.64	34,695.64	34,695.64	34,695.64
2025-11-27	34,508.50	34,566.91	34,445.66	34,501.07	34,501.07
2025-11-26	33,923.99	34,545.05	33,923.99	34,508.82	34,508.82
2025-11-25	33,802.62	34,035.32	33,688.33	33,924.00	33,924.00
2025-11-24	33,699.92	33,935.26	33,648.65	33,802.62	33,802.62
2025-11-21	33,700.08	33,700.08	33,700.08	33,700.08	33,700.08
2025-11-19	33,872.93	33,872.93	33,872.93	33,872.93	33,872.93
2025-11-18	34,218.93	34,218.93	33,947.45	34,094.55	34,094.55
2025-11-17	34,422.01	34,455.54	34,116.07	34,218.89	34,218.89
2025-11-14	34,421.95	34,421.95	34,421.95	34,421.95	34,421.95
2025-11-13	34,397.12	34,563.62	34,153.73	34,292.52	34,292.52
2025-11-12	34,470.88	34,557.12	34,174.81	34,397.09	34,397.09
2025-11-11	33,958.25	34,639.27	33,958.25	34,470.96	34,470.96
2025-11-10	33,710.09	34,040.20	33,710.09	33,958.25	33,958.25
2025-11-07	33,711.08	33,711.08	33,711.08	33,711.08	33,711.08
2025-11-06	33,545.45	33,728.95	33,494.86	33,541.11	33,541.11
2025-11-05	32,976.73	33,608.59	32,873.74	33,545.45	33,545.45
2025-11-04	32,948.91	33,013.60	32,838.00	32,975.63	32,975.63
2025-11-03	32,771.82	33,027.25	32,771.82	32,948.97	32,948.97
2025-10-31	32,771.82	32,771.82	32,771.82	32,771.82	32,771.82
2025-10-30	32,593.83	32,692.88	32,317.13	32,577.53	32,577.53

← NewerPage 4 of 21 · 1,247 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.