ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-14	30,576.10	30,576.10	30,576.10	30,576.10	30,576.10
2025-05-13	30,692.25	30,692.25	30,692.25	30,692.25	30,692.25
2025-05-12	30,106.03	30,353.58	30,079.83	30,131.82	30,131.82
2025-05-09	30,105.99	30,105.99	30,105.99	30,105.99	30,105.99
2025-05-06	29,397.22	29,544.10	29,328.72	29,382.27	29,382.27
2025-05-05	29,395.53	29,395.53	29,395.53	29,395.53	29,395.53
2025-05-02	29,748.31	29,748.31	29,748.31	29,748.31	29,748.31
2025-04-30	29,705.01	29,705.01	29,705.01	29,705.01	29,705.01
2025-04-29	29,760.64	29,760.64	29,760.64	29,760.64	29,760.64
2025-04-28	29,741.77	29,955.99	29,729.22	29,785.37	29,785.37
2025-04-25	29,741.86	29,741.86	29,741.86	29,741.86	29,741.86
2025-04-24	29,178.33	29,764.33	29,172.92	29,689.82	29,689.82
2025-04-23	28,791.03	29,388.04	28,791.03	29,171.94	29,171.94
2025-04-22	28,598.50	28,874.63	28,400.03	28,790.32	28,790.32
2025-04-17	28,598.88	28,598.88	28,598.88	28,598.88	28,598.88
2025-04-16	28,514.79	28,590.19	28,266.59	28,317.64	28,317.64
2025-04-15	28,528.54	28,642.04	28,420.94	28,514.79	28,514.79
2025-04-14	28,156.14	28,649.08	28,156.14	28,528.57	28,528.57
2025-04-11	28,156.09	28,156.09	28,156.09	28,156.09	28,156.09
2025-04-10	28,174.78	28,174.91	27,504.22	27,807.31	27,807.31
2025-04-09	27,319.64	28,330.50	27,070.38	28,174.78	28,174.78
2025-04-08	27,730.59	28,193.93	27,220.53	27,319.64	27,319.64
2025-04-07	28,111.97	28,355.43	27,367.55	27,730.54	27,730.54
2025-04-04	28,112.01	28,112.01	28,112.01	28,112.01	28,112.01
2025-04-03	29,010.52	29,010.52	29,010.52	29,010.52	29,010.52
2025-04-02	29,051.06	29,051.06	29,051.06	29,051.06	29,051.06
2025-04-01	29,028.69	29,028.69	29,028.69	29,028.69	29,028.69
2025-03-31	28,821.51	28,821.51	28,821.51	28,821.51	28,821.51
2025-03-28	29,206.40	29,206.40	29,206.40	29,206.40	29,206.40
2025-03-27	29,476.16	29,476.16	29,476.16	29,476.16	29,476.16
2025-03-26	29,320.90	29,320.90	29,320.90	29,320.90	29,320.90
2025-03-25	29,204.33	29,204.33	29,204.33	29,204.33	29,204.33
2025-03-24	29,019.91	29,019.91	29,019.91	29,019.91	29,019.91
2025-03-21	29,248.92	29,248.92	29,248.92	29,248.92	29,248.92
2025-03-20	29,142.83	29,142.83	29,142.83	29,142.83	29,142.83
2025-03-19	29,269.28	29,269.28	29,269.28	29,269.28	29,269.28
2025-03-18	29,063.34	29,063.34	29,063.34	29,063.34	29,063.34
2025-03-17	28,922.51	28,922.51	28,922.51	28,922.51	28,922.51
2025-03-14	28,494.40	28,494.40	28,494.40	28,494.40	28,494.40
2025-03-13	27,383.03	27,761.89	27,321.06	27,733.00	27,733.00
2025-03-12	27,383.82	27,383.82	27,383.82	27,383.82	27,383.82
2025-03-11	27,306.61	27,306.61	27,306.61	27,306.61	27,306.61
2025-03-10	27,525.82	27,525.82	27,525.82	27,525.82	27,525.82
2025-03-07	27,658.80	27,658.80	27,658.80	27,658.80	27,658.80
2025-03-06	27,219.62	27,440.14	27,124.36	27,275.19	27,275.19
2025-03-05	27,240.60	27,301.71	27,180.98	27,219.60	27,219.60
2025-02-28	27,240.60	27,240.60	27,240.60	27,240.60	27,240.60
2025-02-27	27,779.52	27,863.54	27,598.38	27,720.27	27,720.27
2025-02-26	28,097.95	28,226.00	27,766.40	27,779.52	27,779.52
2025-02-25	28,003.77	28,277.58	28,002.50	28,097.95	28,097.95
2025-02-24	28,404.76	28,437.95	27,956.89	28,003.74	28,003.74
2025-02-21	28,404.75	28,404.75	28,404.75	28,404.75	28,404.75
2025-02-20	28,424.18	28,569.64	28,375.38	28,508.26	28,508.26
2025-02-19	28,692.47	28,692.47	28,367.05	28,424.19	28,424.19
2025-02-18	28,684.39	28,861.70	28,566.01	28,693.23	28,693.23
2025-02-17	28,611.27	28,905.88	28,610.19	28,684.45	28,684.45
2025-02-14	28,611.26	28,611.26	28,611.26	28,611.26	28,611.26
2025-02-13	27,746.01	27,835.46	27,598.41	27,835.46	27,835.46
2025-02-12	28,245.47	28,245.47	27,685.72	27,746.02	27,746.02
2025-02-11	28,044.47	28,332.56	28,041.28	28,245.47	28,245.47

← NewerPage 7 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.