ITSA4

ITAUSA PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Itausa Invests Itau Sa ITSA4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.36% 11.05 18:45:00
Open Price Low Price High Price Close Price Prev Close
11.07 11.00 11.14 11.09 11.09
more quote information »

ITSA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2811.3110.9111.1215,032,360-0.23-2.04%
1 Month11.7111.7710.9111.2427,671,568-0.66-5.64%
3 Months10.1512.329.8811.1531,080,6220.908.87%
6 Months10.8612.329.3210.7131,367,4590.191.75%
1 Year10.5312.358.7610.4830,602,4980.524.94%
3 Years10.8114.387.4411.0826,712,9730.242.22%
5 Years8.3414.437.4410.7823,075,7542.7132.49%

ITSA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 11.08 0.00 0.0% 11.07 11.14 11.00 12,457,600
Jul 22 2021 11.08 -0.13 -1.16% 11.18 11.20 11.03 9,126,000
Jul 21 2021 11.21 0.06 0.54% 11.14 11.22 11.10 11,653,100
Jul 20 2021 11.15 0.11 1.0% 10.97 11.18 10.92 17,510,300
Jul 19 2021 11.04 -0.07 -0.63% 10.99 11.07 10.91 17,035,600
Jul 16 2021 11.11 -0.16 -1.42% 11.28 11.31 11.07 19,836,800
Jul 15 2021 11.27 -0.09 -0.79% 11.35 11.43 11.17 19,570,900
Jul 14 2021 11.36 0.02 0.18% 11.48 11.64 11.34 32,205,500
Jul 13 2021 11.34 -0.02 -0.18% 11.28 11.40 11.17 33,512,800
Jul 12 2021 11.36 0.21 1.88% 11.22 11.39 11.16 24,334,000
Jul 08 2021 11.15 -0.08 -0.71% 11.07 11.27 11.01 69,186,600
Jul 07 2021 11.23 0.20 1.81% 11.13 11.24 11.05 21,055,100
Jul 06 2021 11.03 -0.06 -0.54% 11.05 11.10 11.00 26,651,300
Jul 05 2021 11.09 -0.12 -1.07% 11.14 11.17 11.07 11,772,400
Jul 02 2021 11.21 0.05 0.45% 11.26 11.29 11.10 24,776,600
Jul 01 2021 11.16 0.01 0.09% 11.15 11.18 11.05 25,923,800
Jun 30 2021 11.15 -0.13 -1.15% 11.21 11.29 11.15 27,546,200
Jun 29 2021 11.28 -0.07 -0.62% 11.32 11.35 11.20 24,975,300
Jun 28 2021 11.35 -0.13 -1.13% 11.48 11.48 11.22 57,960,500
Jun 25 2021 11.48 -0.25 -2.13% 11.71 11.77 11.41 51,127,000
See More Historical Prices ┬╗
Your Recent History
BOV
ITSA4
ITAUSA PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210725 18:21:21