ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-07	30,014.40	30,460.15	30,014.40	30,349.68	30,349.68
2025-08-06	29,730.59	30,205.19	29,730.59	30,014.28	30,014.28
2025-08-05	29,663.17	29,946.32	29,598.76	29,730.60	29,730.60
2025-08-04	29,550.55	29,864.48	29,539.63	29,663.19	29,663.19
2025-08-01	29,550.51	29,550.51	29,550.51	29,550.51	29,550.51
2025-07-31	29,835.27	29,835.27	29,463.69	29,671.42	29,671.42
2025-07-30	29,536.87	29,904.13	29,343.88	29,835.32	29,835.32
2025-07-29	29,393.47	29,668.11	29,393.47	29,536.87	29,536.87
2025-07-28	29,700.42	29,802.14	29,261.80	29,393.19	29,393.19
2025-07-25	29,697.46	29,697.46	29,697.46	29,697.46	29,697.46
2025-07-24	30,088.11	30,088.88	29,704.83	29,736.37	29,736.37
2025-07-23	29,785.42	30,175.87	29,698.69	30,088.46	30,088.46
2025-07-22	29,805.10	30,056.30	29,775.39	29,785.55	29,785.55
2025-07-21	29,652.66	29,969.06	29,649.96	29,805.08	29,805.08
2025-07-18	29,652.72	29,652.72	29,652.72	29,652.72	29,652.72
2025-07-17	30,128.67	30,202.57	30,029.99	30,171.56	30,171.56
2025-07-16	30,098.93	30,148.16	29,860.18	30,127.73	30,127.73
2025-07-15	30,116.90	30,272.24	29,911.58	30,098.90	30,098.90
2025-07-14	30,116.85	30,116.85	30,116.85	30,116.85	30,116.85
2025-07-11	30,305.58	30,305.58	30,305.58	30,305.58	30,305.58
2025-07-10	30,444.94	30,444.94	30,444.94	30,444.94	30,444.94
2025-07-09	31,049.16	31,051.19	30,581.05	30,630.28	30,630.28
2025-07-08	31,070.41	31,097.56	30,929.56	31,049.16	31,049.16
2025-07-07	31,435.97	31,453.16	31,012.43	31,070.72	31,070.72
2025-07-04	31,435.97	31,435.97	31,435.97	31,435.97	31,435.97
2025-07-03	30,927.58	31,440.85	30,927.58	31,365.59	31,365.59
2025-07-02	31,088.48	31,192.17	30,807.73	30,927.58	30,927.58
2025-07-01	30,952.42	31,120.24	30,952.42	31,088.48	31,088.48
2025-06-30	30,511.51	31,003.17	30,416.95	30,952.63	30,952.63
2025-06-27	30,511.53	30,511.53	30,511.53	30,511.53	30,511.53
2025-06-26	30,559.40	30,559.40	30,559.40	30,559.40	30,559.40
2025-06-25	30,550.21	30,550.21	30,238.48	30,275.49	30,275.49
2025-06-24	30,387.44	30,769.15	30,332.69	30,550.36	30,550.36
2025-06-23	30,543.87	30,543.87	30,242.33	30,387.07	30,387.07
2025-06-20	30,544.06	30,544.06	30,544.06	30,544.06	30,544.06
2025-06-18	30,902.66	30,902.66	30,902.66	30,902.66	30,902.66
2025-06-17	30,968.28	31,031.33	30,783.75	30,908.19	30,908.19
2025-06-16	30,502.49	31,125.72	30,502.49	30,968.27	30,968.27
2025-06-13	30,502.50	30,502.50	30,502.50	30,502.50	30,502.50
2025-06-12	30,449.62	30,653.53	30,240.38	30,622.13	30,622.13
2025-06-11	30,295.64	30,537.70	30,126.92	30,449.58	30,449.58
2025-06-10	30,106.86	30,487.68	30,106.86	30,293.64	30,293.64
2025-06-09	30,190.78	30,190.96	29,750.07	30,106.91	30,106.91
2025-06-06	30,190.78	30,190.78	30,190.78	30,190.78	30,190.78
2025-06-05	30,411.35	30,517.07	30,203.59	30,243.80	30,243.80
2025-06-04	30,550.02	30,822.80	30,350.68	30,411.49	30,411.49
2025-06-03	30,549.84	30,549.84	30,549.84	30,549.84	30,549.84
2025-06-02	30,353.42	30,353.42	30,353.42	30,353.42	30,353.42
2025-05-30	30,399.36	30,399.36	30,399.36	30,399.36	30,399.36
2025-05-29	30,736.08	30,736.08	30,736.08	30,736.08	30,736.08
2025-05-28	30,926.57	30,927.36	30,727.52	30,810.52	30,810.52
2025-05-27	30,587.76	31,097.38	30,587.76	30,926.57	30,926.57
2025-05-26	30,587.66	30,587.66	30,587.66	30,587.66	30,587.66
2025-05-23	30,515.98	30,515.98	30,515.98	30,515.98	30,515.98
2025-05-22	30,534.70	30,737.99	30,355.11	30,402.68	30,402.68
2025-05-21	30,534.68	30,534.68	30,534.68	30,534.68	30,534.68
2025-05-20	31,045.59	31,045.59	31,045.59	31,045.59	31,045.59
2025-05-19	30,812.29	31,026.91	30,669.99	30,913.09	30,913.09
2025-05-16	30,812.35	30,812.35	30,812.35	30,812.35	30,812.35
2025-05-15	30,830.37	30,830.37	30,830.37	30,830.37	30,830.37

← NewerPage 6 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.