ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2025-02-10	27,846.15	28,231.27	27,846.15	28,044.48	28,044.48
2025-02-07	27,846.15	27,846.15	27,846.15	27,846.15	27,846.15
2025-02-06	28,029.25	28,250.18	27,974.31	28,210.09	28,210.09
2025-02-05	27,956.20	28,110.09	27,838.81	28,029.25	28,029.25
2025-02-04	28,120.17	28,120.17	27,839.78	27,956.16	27,956.16
2025-02-03	28,188.94	28,224.90	28,036.09	28,121.52	28,121.52
2025-01-31	28,188.94	28,188.94	28,188.94	28,188.94	28,188.94
2025-01-30	27,567.32	28,412.51	27,567.32	28,358.23	28,358.23
2025-01-29	27,682.36	27,839.53	27,534.92	27,567.32	27,567.32
2025-01-28	27,856.37	27,861.81	27,656.18	27,682.31	27,682.31
2025-01-27	27,362.38	27,857.18	27,291.39	27,856.33	27,856.33
2025-01-24	27,363.82	27,363.82	27,363.82	27,363.82	27,363.82
2025-01-23	27,478.20	27,686.77	27,274.47	27,349.41	27,349.41
2025-01-22	27,527.65	27,657.95	27,463.56	27,478.20	27,478.20
2025-01-21	27,437.69	27,552.08	27,310.07	27,527.56	27,527.56
2025-01-20	27,322.73	27,509.99	27,144.77	27,437.76	27,437.76
2025-01-17	27,322.87	27,322.87	27,322.87	27,322.87	27,322.87
2025-01-16	27,387.01	27,387.01	26,985.47	27,089.13	27,089.13
2025-01-15	26,640.35	27,458.35	26,640.35	27,386.93	27,386.93
2025-01-14	26,557.00	26,670.24	26,388.55	26,640.35	26,640.35
2025-01-13	26,533.13	26,745.12	26,508.39	26,557.00	26,557.00
2025-01-10	26,533.30	26,533.30	26,533.30	26,533.30	26,533.30
2025-01-09	26,687.98	26,809.97	26,659.15	26,722.83	26,722.83
2025-01-08	27,032.31	27,032.31	26,622.54	26,687.96	26,687.96
2025-01-07	26,774.00	27,164.20	26,774.00	27,032.94	27,032.94
2025-01-06	26,443.11	26,846.27	26,443.11	26,774.00	26,774.00
2025-01-03	26,443.12	26,443.12	26,443.12	26,443.12	26,443.12
2025-01-02	26,803.71	26,915.14	26,528.77	26,773.15	26,773.15
2024-12-30	26,803.79	26,803.79	26,803.79	26,803.79	26,803.79
2024-12-27	26,781.24	26,781.24	26,781.24	26,781.24	26,781.24
2024-12-26	26,886.80	27,061.98	26,810.48	26,951.57	26,951.57
2024-12-23	26,886.81	26,886.81	26,886.81	26,886.81	26,886.81
2024-12-20	27,182.50	27,182.50	27,182.50	27,182.50	27,182.50
2024-12-19	26,923.83	27,135.37	26,923.83	27,005.60	27,005.60
2024-12-18	27,825.29	27,825.29	26,852.01	26,924.63	26,924.63
2024-12-17	27,599.61	27,979.92	27,599.61	27,825.29	27,825.29
2024-12-16	27,843.94	27,898.65	27,585.17	27,599.70	27,599.70
2024-12-13	27,843.94	27,843.94	27,843.94	27,843.94	27,843.94
2024-12-12	28,903.39	28,903.39	28,075.89	28,143.71	28,143.71
2024-12-11	28,520.37	29,176.30	28,371.01	28,903.54	28,903.54
2024-12-10	28,275.06	28,572.25	28,275.06	28,520.32	28,520.32
2024-12-09	27,995.77	28,366.44	27,995.72	28,275.09	28,275.09
2024-12-06	27,995.77	27,995.77	27,995.77	27,995.77	27,995.77
2024-12-05	28,098.84	28,477.52	28,098.84	28,443.50	28,443.50
2024-12-04	28,118.28	28,249.70	28,049.44	28,098.68	28,098.68
2024-12-03	27,965.51	28,224.34	27,964.37	28,118.28	28,118.28
2024-12-02	28,100.72	28,124.94	27,876.56	27,965.51	27,965.51
2024-11-29	28,100.74	28,100.74	28,100.74	28,100.74	28,100.74
2024-11-28	28,583.45	28,584.58	27,832.79	27,877.52	27,877.52
2024-11-27	29,108.71	29,188.40	28,583.72	28,583.72	28,583.72
2024-11-26	28,914.34	29,215.71	28,914.34	29,108.69	29,108.69
2024-11-25	28,944.76	29,032.49	28,888.65	28,912.92	28,912.92
2024-11-22	28,944.76	28,944.76	28,944.76	28,944.76	28,944.76
2024-11-21	28,720.84	28,720.84	28,370.85	28,441.27	28,441.27
2024-11-19	28,720.84	28,720.84	28,720.84	28,720.84	28,720.84
2024-11-18	28,594.65	28,718.13	28,490.89	28,617.73	28,617.73
2024-11-14	28,594.68	28,594.68	28,594.68	28,594.68	28,594.68
2024-11-13	28,607.46	28,676.02	28,419.18	28,597.21	28,597.21
2024-11-12	28,626.09	28,719.87	28,552.86	28,607.46	28,607.46
2024-11-11	28,625.93	28,664.79	28,499.81	28,626.09	28,626.09

← NewerPage 8 of 21 · 1,244 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.