(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-18 | 00:00:00 | 35,72 | 36,24 | 35,51 | 35,65 | 1.867.000 | | 2006-10-19 | 00:00:00 | 35,60 | 36,00 | 35,35 | 36,00 | 971.400 | | 2006-10-20 | 00:00:00 | 35,94 | 35,94 | 35,44 | 35,67 | 760.200 | | 2006-10-23 | 00:00:00 | 35,50 | 36,72 | 35,30 | 36,72 | 2.708.800 | | 2006-10-24 | 00:00:00 | 36,50 | 37,18 | 36,50 | 36,75 | 1.457.400 | | 2006-10-25 | 00:00:00 | 36,76 | 37,20 | 36,60 | 37,00 | 1.319.400 | | 2006-10-26 | 00:00:00 | 36,95 | 37,35 | 36,69 | 36,90 | 1.789.800 | | 2006-10-27 | 00:00:00 | 36,99 | 37,17 | 36,49 | 36,51 | 1.308.000 | | 2006-10-30 | 00:00:00 | 36,50 | 36,60 | 35,65 | 35,88 | 1.324.400 | | 2006-10-31 | 00:00:00 | 36,01 | 36,10 | 35,20 | 35,25 | 2.309.600 | | 2006-11-01 | 00:00:00 | 35,62 | 35,80 | 35,25 | 35,25 | 2.933.600 | | 2006-11-02 | 00:00:00 | 35,25 | 35,25 | 35,25 | 35,25 | 0 | | 2006-11-03 | 00:00:00 | 35,62 | 35,74 | 35,25 | 35,45 | 2.259.600 | | 2006-11-06 | 00:00:00 | 35,84 | 35,95 | 35,69 | 35,75 | 2.443.400 | | 2006-11-07 | 00:00:00 | 35,78 | 36,10 | 35,60 | 35,75 | 1.151.800 | | 2006-11-08 | 00:00:00 | 35,55 | 36,46 | 35,49 | 36,28 | 1.209.600 | | 2006-11-09 | 00:00:00 | 36,40 | 36,65 | 35,13 | 35,35 | 2.563.600 | | 2006-11-10 | 00:00:00 | 35,41 | 35,60 | 34,90 | 35,32 | 2.247.200 | | 2006-11-13 | 00:00:00 | 35,00 | 35,58 | 34,69 | 35,58 | 1.540.200 | | 2006-11-14 | 00:00:00 | 35,80 | 36,65 | 35,80 | 36,65 | 1.916.600 | | 2006-11-15 | 00:00:00 | 36,65 | 36,65 | 36,65 | 36,65 | 0 | | 2006-11-16 | 00:00:00 | 36,60 | 37,08 | 36,25 | 36,50 | 1.863.200 | | 2006-11-17 | 00:00:00 | 36,33 | 36,74 | 36,00 | 36,74 | 2.443.600 | | 2006-11-20 | 00:00:00 | 36,74 | 36,74 | 36,74 | 36,74 | 0 | | 2006-11-21 | 00:00:00 | 36,50 | 36,70 | 35,97 | 36,25 | 2.947.800 | | 2006-11-22 | 00:00:00 | 36,47 | 37,05 | 36,40 | 37,05 | 2.101.000 | | 2006-11-23 | 00:00:00 | 37,01 | 37,26 | 36,75 | 36,75 | 1.128.800 | | 2006-11-24 | 00:00:00 | 36,50 | 36,99 | 36,05 | 36,10 | 1.283.400 | | 2006-11-27 | 00:00:00 | 36,22 | 36,22 | 35,32 | 35,45 | 1.879.400 | | 2006-11-28 | 00:00:00 | 35,50 | 35,67 | 35,17 | 35,58 | 1.051.200 | | 2006-11-29 | 00:00:00 | 35,80 | 36,55 | 35,80 | 36,49 | 1.490.400 | | 2006-11-30 | 00:00:00 | 36,49 | 36,71 | 35,92 | 36,10 | 2.064.600 | | 2006-12-01 | 00:00:00 | 36,15 | 36,33 | 35,50 | 35,67 | 1.615.200 | | 2006-12-04 | 00:00:00 | 35,72 | 36,85 | 35,72 | 36,79 | 1.615.000 | | 2006-12-05 | 00:00:00 | 36,81 | 37,12 | 36,80 | 36,93 | 1.417.600 | | 2006-12-06 | 00:00:00 | 36,90 | 37,47 | 36,67 | 37,35 | 1.245.600 | | 2006-12-07 | 00:00:00 | 37,50 | 37,67 | 36,62 | 36,70 | 1.850.200 | | 2006-12-08 | 00:00:00 | 36,95 | 37,00 | 36,47 | 36,78 | 1.447.200 | | 2006-12-11 | 00:00:00 | 37,19 | 37,25 | 36,81 | 36,93 | 921.200 | | 2006-12-12 | 00:00:00 | 36,74 | 36,97 | 36,45 | 36,90 | 1.819.800 | | 2006-12-13 | 00:00:00 | 36,85 | 37,25 | 36,67 | 37,00 | 2.177.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
