(Login BolsaPT & Canal Forex) |
|
 ITAU HOLDING PFD - [Ticker: ITAU4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ITAU4.SA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-03 | 00:00:00 | 34,60 | 34,89 | 34,23 | 34,50 | 2.094.600 | | 2006-05-04 | 00:00:00 | 34,50 | 35,15 | 34,35 | 34,97 | 2.078.200 | | 2006-05-05 | 00:00:00 | 34,92 | 35,94 | 34,85 | 35,94 | 1.543.600 | | 2006-05-08 | 00:00:00 | 36,31 | 38,20 | 36,06 | 36,83 | 3.312.400 | | 2006-05-09 | 00:00:00 | 36,85 | 37,40 | 36,80 | 36,92 | 2.395.600 | | 2006-05-10 | 00:00:00 | 36,22 | 36,80 | 35,50 | 36,00 | 1.968.800 | | 2006-05-11 | 00:00:00 | 36,00 | 36,35 | 34,75 | 34,90 | 1.626.400 | | 2006-05-12 | 00:00:00 | 35,24 | 35,24 | 33,69 | 35,17 | 796.600 | | 2006-05-15 | 00:00:00 | 34,89 | 34,89 | 33,51 | 33,51 | 2.404.800 | | 2006-05-16 | 00:00:00 | 34,05 | 34,65 | 33,41 | 33,85 | 3.266.000 | | 2006-05-17 | 00:00:00 | 33,46 | 33,60 | 32,65 | 33,26 | 2.210.000 | | 2006-05-18 | 00:00:00 | 33,46 | 33,70 | 32,35 | 32,65 | 2.732.400 | | 2006-05-19 | 00:00:00 | 33,40 | 33,40 | 31,81 | 32,03 | 4.388.000 | | 2006-05-22 | 00:00:00 | 30,74 | 31,45 | 29,95 | 30,50 | 6.028.400 | | 2006-05-23 | 00:00:00 | 30,80 | 31,90 | 30,00 | 30,20 | 3.040.800 | | 2006-05-24 | 00:00:00 | 30,26 | 30,50 | 28,52 | 29,85 | 6.833.400 | | 2006-05-25 | 00:00:00 | 30,42 | 31,72 | 30,15 | 31,40 | 2.794.400 | | 2006-05-26 | 00:00:00 | 32,03 | 32,70 | 31,64 | 32,70 | 3.349.600 | | 2006-05-29 | 00:00:00 | 32,85 | 32,85 | 32,17 | 32,22 | 679.000 | | 2006-05-30 | 00:00:00 | 31,74 | 31,90 | 30,70 | 30,70 | 2.387.200 | | 2006-05-31 | 00:00:00 | 31,04 | 32,10 | 30,15 | 30,25 | 3.509.400 | | 2006-06-01 | 00:00:00 | 30,75 | 31,98 | 30,30 | 31,95 | 2.727.000 | | 2006-06-02 | 00:00:00 | 32,50 | 32,90 | 31,58 | 32,20 | 2.322.800 | | 2006-06-05 | 00:00:00 | 32,05 | 32,15 | 31,16 | 31,20 | 1.126.000 | | 2006-06-06 | 00:00:00 | 31,07 | 31,26 | 29,91 | 30,40 | 1.605.800 | | 2006-06-07 | 00:00:00 | 30,66 | 30,66 | 28,95 | 28,97 | 2.109.000 | | 2006-06-08 | 00:00:00 | 29,00 | 29,15 | 27,35 | 28,40 | 4.370.400 | | 2006-06-09 | 00:00:00 | 29,10 | 29,33 | 28,55 | 28,55 | 2.830.200 | | 2006-06-12 | 00:00:00 | 28,75 | 28,83 | 27,25 | 27,30 | 2.445.000 | | 2006-06-13 | 00:00:00 | 26,91 | 27,59 | 25,75 | 26,32 | 4.341.600 | | 2006-06-14 | 00:00:00 | 26,34 | 27,00 | 25,51 | 26,33 | 5.157.200 | | 2006-06-15 | 00:00:00 | 26,33 | 26,33 | 26,33 | 26,33 | 0 | | 2006-06-16 | 00:00:00 | 27,65 | 28,50 | 27,38 | 28,50 | 3.477.400 | | 2006-06-19 | 00:00:00 | 28,75 | 28,80 | 28,17 | 28,40 | 2.895.600 | | 2006-06-20 | 00:00:00 | 28,25 | 29,30 | 27,80 | 29,00 | 2.706.800 | | 2006-06-21 | 00:00:00 | 29,00 | 30,16 | 28,50 | 30,15 | 3.769.600 | | 2006-06-22 | 00:00:00 | 30,25 | 30,25 | 29,33 | 29,50 | 1.738.000 | | 2006-06-23 | 00:00:00 | 29,25 | 30,20 | 28,75 | 30,05 | 1.871.000 | | 2006-06-26 | 00:00:00 | 29,85 | 30,47 | 29,77 | 30,00 | 2.638.600 | | 2006-06-27 | 00:00:00 | 30,00 | 30,10 | 29,12 | 29,12 | 3.187.000 | | 2006-06-28 | 00:00:00 | 28,95 | 29,40 | 28,56 | 29,05 | 2.208.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
