TipRanks
Go Ultimate55% OFF

Itafos (ITFS) Historical Prices

ITFS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.471.481.461.481.48+1.37%7,9150.32
Oct 29, 20261.471.501.441.461.46+0.69%13,9430.57
Oct 28, 20261.451.461.451.451.45+0.14%2,2120.09
Oct 27, 20261.451.451.451.451.45-0.14%1,2000.05
Oct 26, 20261.451.451.421.451.45+1.19%20,3140.81
Oct 23, 20261.441.461.431.431.43-1.10%4,9880.20
Oct 22, 20261.431.451.421.451.45+1.68%8,9920.36
Oct 21, 20261.431.431.431.431.43+1.79%5000.02
Oct 20, 20261.411.441.401.401.40+0.00%15,4200.61
Oct 19, 20261.401.421.401.401.40+0.79%39,0511.56
Oct 16, 20261.411.411.361.391.39-2.32%79,8203.32
Oct 15, 20261.381.431.361.421.42+0.85%30,2241.28
Oct 14, 20261.501.501.401.411.41-6.25%73,8963.23
Oct 13, 20261.511.511.501.501.50-1.70%13,5070.57
Oct 12, 20261.521.531.521.531.53+0.66%3500.01
Oct 09, 20261.531.531.521.521.52+0.20%21,1100.88
Oct 08, 20261.531.531.521.521.52-0.20%9,8250.41
Oct 07, 20261.531.531.521.521.52-0.65%1,3020.05
Oct 06, 20261.531.541.531.531.53+0.00%6,1630.26
Oct 05, 20261.631.631.531.531.53-3.77%28,4321.15
Oct 02, 20261.581.591.581.591.59+0.63%5,5200.22
Oct 01, 20261.581.591.571.581.58-2.47%00.00
Sep 30, 20261.551.621.551.621.62+1.25%28,4151.16
Sep 29, 20261.601.601.601.601.60-1.23%1,0240.04
Sep 28, 20261.581.621.581.621.62+1.25%83,0313.41
Sep 25, 20261.651.651.601.601.60-1.23%18,5000.74
Sep 24, 20261.671.671.621.621.62-2.41%14,6380.59
Sep 23, 20261.731.731.651.661.66-1.19%13,8300.56
Sep 22, 20261.671.691.671.681.68-1.29%3,8890.16
Sep 21, 20261.711.711.691.701.70+1.31%30,1771.20
Sep 18, 20261.671.681.651.681.68-0.88%23,6080.92
Sep 17, 20261.751.751.681.701.70-1.45%10,5380.41
Sep 16, 20261.701.741.701.721.72+0.58%11,4050.43
Sep 15, 20261.711.711.711.711.71+0.59%3,1120.11
Sep 14, 20261.711.751.701.701.70-0.47%11,0070.39
Sep 11, 20261.751.751.711.711.71-5.11%8,3180.26
Sep 10, 20261.771.851.771.801.80+1.69%71,9592.26
Sep 09, 20261.851.871.771.771.77-1.67%25,5720.80
Sep 08, 20261.801.841.801.801.80+2.27%5,3610.16
Sep 07, 20261.811.811.761.761.76+0.00%00.00
Sep 04, 20261.811.811.761.761.76-0.85%2,6760.08
Sep 03, 20261.781.781.781.781.78+2.19%3,0300.08
Sep 02, 20261.741.741.731.741.74+1.58%13,6670.37
Sep 01, 20261.741.741.711.711.71-2.84%8,1210.21
Aug 31, 20261.941.941.701.761.76+2.33%56,9731.49
Aug 28, 20261.451.771.451.721.72-2.27%33,1450.85
Aug 27, 20261.801.801.761.761.76-0.56%5,6750.14
Aug 26, 20261.761.771.741.771.77+0.57%34,8440.87
Aug 25, 20261.721.761.721.761.76+2.33%54,7911.38
Aug 24, 20261.791.791.721.721.72-2.27%26,3590.66