ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-08	28,625.93	28,625.93	28,625.93	28,625.93	28,625.93
2024-11-07	29,161.53	29,369.66	28,931.31	28,991.65	28,991.65
2024-11-06	29,179.07	29,224.62	28,794.36	29,161.54	29,161.54
2024-11-05	29,114.91	29,203.95	28,939.07	29,179.32	29,179.32
2024-11-04	28,585.37	29,145.30	28,585.37	29,114.92	29,114.92
2024-11-01	28,583.44	28,583.44	28,583.44	28,583.44	28,583.44
2024-10-31	29,133.13	29,176.08	28,938.55	28,946.28	28,946.28
2024-10-30	29,156.22	29,229.20	29,111.54	29,133.34	29,133.34
2024-10-29	29,259.81	29,385.02	29,146.21	29,156.22	29,156.22
2024-10-28	28,991.96	29,304.81	28,991.96	29,259.81	29,259.81
2024-10-25	28,991.96	28,991.96	28,991.96	28,991.96	28,991.96
2024-10-24	28,846.23	29,041.47	28,743.05	29,029.26	29,029.26
2024-10-23	28,995.83	28,995.83	28,709.61	28,846.23	28,846.23
2024-10-22	29,097.58	29,097.58	28,821.17	28,995.85	28,995.85
2024-10-21	29,154.56	29,289.25	29,061.47	29,097.62	29,097.62
2024-10-18	29,154.62	29,154.62	29,154.62	29,154.62	29,154.62
2024-10-17	29,446.18	29,446.18	29,044.18	29,231.47	29,231.47
2024-10-16	29,269.28	29,551.45	29,222.69	29,447.57	29,447.57
2024-10-15	29,239.87	29,340.37	29,071.54	29,269.34	29,269.34
2024-10-14	29,019.55	29,294.40	28,947.48	29,239.91	29,239.91
2024-10-11	29,019.68	29,019.68	29,019.68	29,019.68	29,019.68
2024-10-10	28,991.55	29,091.38	28,955.44	29,078.36	29,078.36
2024-10-09	28,991.78	28,991.78	28,991.78	28,991.78	28,991.78
2024-10-08	29,355.07	29,355.07	29,355.07	29,355.07	29,355.07
2024-10-07	29,474.87	29,474.87	29,474.87	29,474.87	29,474.87
2024-10-04	29,419.36	29,419.36	29,419.36	29,419.36	29,419.36
2024-10-03	29,377.29	29,377.29	29,377.29	29,377.29	29,377.29
2024-10-02	29,739.93	29,739.93	29,739.93	29,739.93	29,739.93
2024-10-01	29,498.38	29,498.38	29,498.38	29,498.38	29,498.38
2024-09-30	29,374.16	29,374.16	29,374.16	29,374.16	29,374.16
2024-09-27	29,596.67	29,596.67	29,596.67	29,596.67	29,596.67
2024-09-26	29,643.19	29,643.19	29,643.19	29,643.19	29,643.19
2024-09-25	29,493.56	29,670.86	29,344.08	29,367.93	29,367.93
2024-09-24	29,142.10	29,691.30	29,142.10	29,493.55	29,493.55
2024-09-23	29,238.25	29,238.25	29,046.35	29,142.08	29,142.08
2024-09-20	29,238.25	29,238.25	29,238.25	29,238.25	29,238.25
2024-09-19	29,686.22	29,686.22	29,686.22	29,686.22	29,686.22
2024-09-18	29,835.68	29,835.68	29,835.68	29,835.68	29,835.68
2024-09-17	30,102.88	30,102.88	30,102.88	30,102.88	30,102.88
2024-09-16	30,155.11	30,155.11	30,155.11	30,155.11	30,155.11
2024-09-13	30,120.43	30,120.43	30,120.43	30,120.43	30,120.43
2024-09-12	29,892.17	29,892.17	29,892.17	29,892.17	29,892.17
2024-09-11	30,030.99	30,030.99	30,030.99	30,030.99	30,030.99
2024-09-10	29,936.86	29,936.86	29,936.86	29,936.86	29,936.86
2024-09-09	30,025.49	30,025.49	30,025.49	30,025.49	30,025.49
2024-09-06	29,991.49	29,991.49	29,991.49	29,991.49	29,991.49
2024-09-05	30,436.38	30,436.38	30,436.38	30,436.38	30,436.38
2024-09-04	30,341.68	30,341.68	30,341.68	30,341.68	30,341.68
2024-09-03	29,974.82	29,974.82	29,974.82	29,974.82	29,974.82
2024-09-02	30,093.48	30,093.48	30,093.48	30,093.48	30,093.48
2024-08-30	30,355.66	30,355.66	30,355.66	30,355.66	30,355.66
2024-08-29	30,654.58	30,659.62	30,316.42	30,352.04	30,352.04
2024-08-28	30,537.18	30,680.34	30,304.22	30,653.44	30,653.44
2024-08-27	30,564.20	30,636.12	30,501.17	30,537.27	30,537.27
2024-08-26	30,212.28	30,569.62	30,212.28	30,564.14	30,564.14
2024-08-23	30,212.30	30,212.30	30,212.30	30,212.30	30,212.30
2024-08-22	30,421.60	30,421.84	30,023.96	30,105.42	30,105.42
2024-08-21	30,360.79	30,558.09	30,360.72	30,421.62	30,421.62
2024-08-20	30,284.62	30,409.76	30,183.38	30,360.75	30,360.75
2024-08-19	29,902.37	30,372.20	29,902.37	30,284.76	30,284.76

← NewerPage 9 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.