ITAG IND historical data

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

Date	Open	High	Low	Close	Adj. close
2026-10-19	44,783.40	45,231.70	44,565.75	44,741.50	44,741.50
2026-10-16	44,533.35	44,964.75	44,496.85	44,783.40	44,783.40
2026-10-15	45,055.44	45,055.44	44,292.65	44,533.31	44,533.31
2026-10-14	45,159.95	45,218.27	44,394.70	45,055.60	45,055.60
2026-10-13	45,700.37	45,700.37	45,043.83	45,160.14	45,160.14
2026-10-12	45,700.67	45,700.67	45,700.67	45,700.67	45,700.67
2026-10-09	44,963.84	45,816.62	44,963.84	45,700.67	45,700.67
2026-10-08	44,486.19	45,338.02	44,416.11	44,963.84	44,963.84
2026-10-07	44,749.60	45,003.21	44,428.59	44,486.09	44,486.09
2026-10-06	44,749.60	44,749.60	44,749.60	44,749.60	44,749.60
2026-10-05	44,930.27	44,930.27	44,930.27	44,930.27	44,930.27
2026-10-02	41,705.94	41,705.94	41,705.94	41,705.94	41,705.94
2026-10-01	40,628.25	40,628.25	40,628.25	40,628.25	40,628.25
2026-09-28	39,712.28	39,712.28	39,712.28	39,712.28	39,712.28
2026-09-25	39,791.72	39,791.72	39,791.72	39,791.72	39,791.72
2026-09-24	39,903.49	39,903.49	39,903.49	39,903.49	39,903.49
2026-09-23	40,317.16	40,317.16	40,317.16	40,317.16	40,317.16
2026-09-22	40,632.32	40,632.32	40,632.32	40,632.32	40,632.32
2026-09-21	40,461.91	40,461.91	40,461.91	40,461.91	40,461.91
2026-09-18	40,158.14	40,158.14	40,158.14	40,158.14	40,158.14
2026-09-17	40,335.96	40,335.96	40,335.96	40,335.96	40,335.96
2026-09-16	40,234.14	40,234.14	40,234.14	40,234.14	40,234.14
2026-09-15	40,477.01	40,477.01	40,477.01	40,477.01	40,477.01
2026-09-14	40,244.21	40,244.21	40,244.21	40,244.21	40,244.21
2026-09-11	40,639.88	40,639.88	40,639.88	40,639.88	40,639.88
2026-09-10	40,869.97	40,869.97	40,869.97	40,869.97	40,869.97
2026-09-09	40,295.26	40,295.26	40,295.26	40,295.26	40,295.26
2026-09-08	40,659.99	40,659.99	40,659.99	40,659.99	40,659.99
2026-09-07	40,181.26	40,181.26	40,181.26	40,181.26	40,181.26
2026-09-04	40,188.24	40,485.65	39,762.97	40,181.26	40,181.26
2026-09-03	40,188.24	40,188.24	40,188.24	40,188.24	40,188.24
2026-09-02	40,254.40	40,254.40	40,254.40	40,254.40	40,254.40
2026-09-01	39,052.71	39,052.71	39,052.71	39,052.71	39,052.71
2026-08-31	38,540.22	38,540.22	38,540.22	38,540.22	38,540.22
2026-08-28	38,133.72	38,133.72	38,133.72	38,133.72	38,133.72
2026-08-27	38,019.53	38,019.53	38,019.53	38,019.53	38,019.53
2026-08-26	37,857.95	37,857.95	37,857.95	37,857.95	37,857.95
2026-08-25	37,868.00	37,868.00	37,868.00	37,868.00	37,868.00
2026-08-24	37,282.68	37,282.68	37,282.68	37,282.68	37,282.68
2026-08-21	36,981.65	36,981.65	36,981.65	36,981.65	36,981.65
2026-08-20	36,445.36	36,445.36	36,445.36	36,445.36	36,445.36
2026-08-19	36,389.36	36,389.36	36,389.36	36,389.36	36,389.36
2026-08-18	36,055.98	36,055.98	36,055.98	36,055.98	36,055.98
2026-08-17	36,161.19	36,161.19	36,161.19	36,161.19	36,161.19
2026-08-14	36,169.84	36,169.84	36,169.84	36,169.84	36,169.84
2026-08-13	36,202.14	36,202.14	36,202.14	36,202.14	36,202.14
2026-08-12	36,298.13	36,298.13	36,298.13	36,298.13	36,298.13
2026-08-11	36,345.88	36,345.88	36,345.88	36,345.88	36,345.88
2026-08-10	37,289.41	37,289.41	37,289.41	37,289.41	37,289.41
2026-08-07	37,334.99	37,334.99	37,334.99	37,334.99	37,334.99
2026-08-06	37,984.60	37,984.60	37,984.60	37,984.60	37,984.60
2026-08-05	38,445.06	38,445.06	38,445.06	38,445.06	38,445.06
2026-08-04	38,484.77	38,484.77	38,484.77	38,484.77	38,484.77
2026-08-03	38,487.59	38,607.36	38,223.46	38,502.41	38,502.41
2026-07-31	38,487.58	38,487.58	38,487.58	38,487.58	38,487.58
2026-07-30	38,304.19	38,304.19	38,304.19	38,304.19	38,304.19
2026-07-29	37,561.61	37,561.61	37,561.61	37,561.61	37,561.61
2026-07-28	38,103.03	38,103.03	38,103.03	38,103.03	38,103.03
2026-07-27	37,841.83	37,841.83	37,841.83	37,841.83	37,841.83
2026-07-24	37,603.24	37,603.24	37,603.24	37,603.24	37,603.24

Page 1 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.