ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2025-10-30	32,593.83	32,692.88	32,317.13	32,577.53	32,577.53
2025-10-29	32,332.60	32,689.35	32,332.60	32,594.11	32,594.11
2025-10-28	32,240.41	32,401.33	32,142.28	32,332.56	32,332.56
2025-10-27	32,073.95	32,456.40	32,073.95	32,240.41	32,240.41
2025-10-24	32,073.92	32,073.92	32,073.92	32,073.92	32,073.92
2025-10-23	31,767.63	32,111.94	31,767.63	31,965.07	31,965.07
2025-10-22	31,546.33	31,797.64	31,545.67	31,767.66	31,767.66
2025-10-21	31,642.63	31,701.57	31,487.87	31,546.22	31,546.22
2025-10-20	31,388.36	31,785.99	31,388.31	31,642.63	31,642.63
2025-10-17	31,388.36	31,388.36	31,388.36	31,388.36	31,388.36
2025-10-16	31,279.14	31,403.29	31,031.86	31,166.97	31,166.97
2025-10-15	31,092.34	31,352.58	30,923.07	31,279.18	31,279.18
2025-10-14	31,117.68	31,313.93	31,019.92	31,092.35	31,092.35
2025-10-13	30,870.92	31,224.80	30,870.92	31,117.79	31,117.79
2025-10-10	30,870.92	30,870.92	30,870.92	30,870.92	30,870.92
2025-10-09	31,204.43	31,430.94	31,087.26	31,105.55	31,105.55
2025-10-08	31,065.82	31,266.99	31,065.82	31,204.44	31,204.44
2025-10-07	31,556.73	31,556.73	30,987.09	31,065.84	31,065.84
2025-10-06	31,719.20	31,793.74	31,527.98	31,556.85	31,556.85
2025-10-03	31,719.26	31,719.26	31,719.26	31,719.26	31,719.26
2025-10-02	32,047.94	32,057.31	31,616.09	31,658.42	31,658.42
2025-10-01	32,047.90	32,047.90	32,047.90	32,047.90	32,047.90
2025-09-30	32,227.37	32,227.37	32,227.37	32,227.37	32,227.37
2025-09-29	32,243.61	32,243.61	32,243.61	32,243.61	32,243.61
2025-09-26	32,097.77	32,097.77	32,097.77	32,097.77	32,097.77
2025-09-25	32,363.17	32,366.86	32,033.64	32,061.18	32,061.18
2025-09-24	32,367.33	32,382.25	32,287.92	32,363.14	32,363.14
2025-09-23	32,082.07	32,528.61	32,081.46	32,357.97	32,357.97
2025-09-22	32,236.53	32,236.53	31,842.52	32,081.62	32,081.62
2025-09-19	32,236.53	32,236.53	32,236.53	32,236.53	32,236.53
2025-09-18	32,200.97	32,227.49	32,070.26	32,192.27	32,192.27
2025-09-17	31,873.52	32,365.88	31,847.96	32,200.99	32,200.99
2025-09-16	31,773.60	31,998.53	31,772.42	31,874.23	31,874.23
2025-09-15	31,521.86	31,909.78	31,521.86	31,773.60	31,773.60
2025-09-12	31,521.84	31,521.84	31,521.84	31,521.84	31,521.84
2025-09-11	31,556.22	31,918.86	31,555.82	31,717.32	31,717.32
2025-09-10	31,375.67	31,720.64	31,375.67	31,556.07	31,556.07
2025-09-09	31,427.97	31,528.54	31,373.80	31,377.11	31,377.11
2025-09-08	31,613.07	31,717.65	31,325.49	31,427.97	31,427.97
2025-09-05	31,613.09	31,613.09	31,613.09	31,613.09	31,613.09
2025-09-04	31,009.95	31,353.31	31,002.26	31,253.74	31,253.74
2025-09-03	31,088.99	31,153.44	30,956.56	31,009.90	31,009.90
2025-09-02	31,296.45	31,296.45	30,928.65	31,088.96	31,088.96
2025-09-01	31,326.81	31,451.24	31,204.26	31,296.43	31,296.43
2025-08-29	31,326.81	31,326.81	31,326.81	31,326.81	31,326.81
2025-08-28	30,856.55	31,507.34	30,856.55	31,264.44	31,264.44
2025-08-27	30,514.49	30,872.69	30,454.39	30,856.54	30,856.54
2025-08-26	30,575.94	30,580.60	30,354.05	30,514.18	30,514.18
2025-08-25	30,582.99	30,763.11	30,568.11	30,575.78	30,575.78
2025-08-22	30,582.98	30,582.98	30,582.98	30,582.98	30,582.98
2025-08-21	29,832.76	29,863.57	29,662.37	29,782.59	29,782.59
2025-08-20	29,812.35	29,911.82	29,743.27	29,832.76	29,832.76
2025-08-19	30,491.68	30,491.68	29,709.45	29,812.35	29,812.35
2025-08-18	30,263.73	30,617.66	30,263.73	30,491.71	30,491.71
2025-08-15	30,263.77	30,263.77	30,263.77	30,263.77	30,263.77
2025-08-14	30,290.62	30,474.67	30,054.40	30,251.17	30,251.17
2025-08-13	30,560.27	30,560.27	30,259.82	30,290.62	30,290.62
2025-08-12	30,019.05	30,660.84	30,019.05	30,560.29	30,560.29
2025-08-11	30,118.58	30,162.55	29,987.95	30,017.74	30,017.74
2025-08-08	30,118.45	30,118.45	30,118.45	30,118.45	30,118.45

← NewerPage 5 of 21 · 1,248 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.