(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-28 | 00:00:00 | 28,95 | 29,40 | 28,56 | 29,05 | 2.208.800 | | 2006-06-29 | 00:00:00 | 29,50 | 31,05 | 29,01 | 30,90 | 2.763.200 | | 2006-06-30 | 00:00:00 | 31,33 | 31,80 | 30,55 | 31,55 | 2.454.000 | | 2006-07-03 | 00:00:00 | 31,72 | 32,99 | 31,55 | 32,85 | 1.246.400 | | 2006-07-04 | 00:00:00 | 32,87 | 33,19 | 32,60 | 32,60 | 810.800 | | 2006-07-05 | 00:00:00 | 32,15 | 32,45 | 31,60 | 31,80 | 1.960.800 | | 2006-07-06 | 00:00:00 | 31,80 | 32,33 | 31,76 | 31,80 | 2.242.200 | | 2006-07-07 | 00:00:00 | 32,21 | 32,21 | 30,80 | 31,49 | 1.385.600 | | 2006-07-10 | 00:00:00 | 31,60 | 31,87 | 31,00 | 31,31 | 874.200 | | 2006-07-11 | 00:00:00 | 31,29 | 32,00 | 31,02 | 32,00 | 1.702.000 | | 2006-07-12 | 00:00:00 | 32,15 | 32,15 | 30,95 | 31,10 | 1.651.600 | | 2006-07-13 | 00:00:00 | 30,50 | 30,85 | 30,10 | 30,30 | 1.119.400 | | 2006-07-14 | 00:00:00 | 29,94 | 30,50 | 29,55 | 29,77 | 1.491.800 | | 2006-07-17 | 00:00:00 | 29,75 | 30,00 | 29,08 | 29,08 | 1.325.600 | | 2006-07-18 | 00:00:00 | 29,20 | 29,73 | 28,67 | 29,10 | 1.362.400 | | 2006-07-19 | 00:00:00 | 29,51 | 31,65 | 29,15 | 31,50 | 2.560.600 | | 2006-07-20 | 00:00:00 | 31,99 | 32,10 | 31,05 | 31,33 | 1.538.200 | | 2006-07-21 | 00:00:00 | 31,30 | 31,75 | 30,88 | 31,25 | 966.200 | | 2006-07-24 | 00:00:00 | 31,52 | 32,50 | 31,52 | 32,50 | 1.367.000 | | 2006-07-25 | 00:00:00 | 32,40 | 33,21 | 32,15 | 33,03 | 1.999.800 | | 2006-07-26 | 00:00:00 | 33,03 | 33,57 | 32,92 | 33,00 | 1.574.600 | | 2006-07-27 | 00:00:00 | 32,43 | 33,45 | 32,30 | 32,85 | 1.975.400 | | 2006-07-28 | 00:00:00 | 32,90 | 33,80 | 32,60 | 33,25 | 2.091.600 | | 2006-07-31 | 00:00:00 | 33,25 | 33,74 | 33,17 | 33,28 | 1.984.200 | | 2006-08-01 | 00:00:00 | 32,85 | 32,95 | 32,22 | 32,25 | 2.008.400 | | 2006-08-02 | 00:00:00 | 32,58 | 32,58 | 31,75 | 32,21 | 2.468.600 | | 2006-08-03 | 00:00:00 | 32,00 | 32,15 | 31,62 | 31,75 | 2.707.800 | | 2006-08-04 | 00:00:00 | 32,12 | 33,10 | 32,12 | 32,71 | 2.069.400 | | 2006-08-07 | 00:00:00 | 32,65 | 32,65 | 32,15 | 32,45 | 967.200 | | 2006-08-08 | 00:00:00 | 32,46 | 32,75 | 31,80 | 31,86 | 1.693.000 | | 2006-08-09 | 00:00:00 | 32,25 | 32,71 | 31,67 | 31,88 | 1.873.800 | | 2006-08-10 | 00:00:00 | 31,77 | 32,43 | 31,44 | 32,25 | 1.441.400 | | 2006-08-11 | 00:00:00 | 32,40 | 32,65 | 31,55 | 31,55 | 1.459.800 | | 2006-08-14 | 00:00:00 | 31,62 | 31,90 | 30,85 | 31,00 | 1.277.200 | | 2006-08-15 | 00:00:00 | 31,27 | 32,47 | 31,27 | 32,47 | 2.068.000 | | 2006-08-16 | 00:00:00 | 32,72 | 33,17 | 32,50 | 33,00 | 3.139.000 | | 2006-08-17 | 00:00:00 | 32,90 | 33,40 | 32,60 | 33,19 | 1.876.800 | | 2006-08-18 | 00:00:00 | 33,20 | 33,20 | 32,60 | 32,90 | 1.192.400 | | 2006-08-21 | 00:00:00 | 32,87 | 32,87 | 32,00 | 32,00 | 753.800 | | 2006-08-22 | 00:00:00 | 32,20 | 32,45 | 31,75 | 32,10 | 1.626.200 | | 2006-08-23 | 00:00:00 | 32,00 | 32,20 | 31,25 | 31,50 | 1.390.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
