(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-07 | 00:00:00 | 39,49 | 39,75 | 39,10 | 39,35 | 1.565.400 | | 2007-02-08 | 00:00:00 | 39,25 | 39,62 | 38,62 | 39,62 | 1.557.400 | | 2007-02-09 | 00:00:00 | 39,65 | 39,69 | 38,45 | 38,67 | 1.474.800 | | 2007-02-12 | 00:00:00 | 38,71 | 39,00 | 38,11 | 38,25 | 1.840.400 | | 2007-02-13 | 00:00:00 | 38,49 | 38,70 | 37,76 | 38,20 | 2.747.200 | | 2007-02-14 | 00:00:00 | 38,26 | 39,25 | 38,26 | 39,08 | 3.735.400 | | 2007-02-15 | 00:00:00 | 39,08 | 39,34 | 38,55 | 38,80 | 1.704.600 | | 2007-02-16 | 00:00:00 | 38,80 | 38,86 | 38,25 | 38,40 | 1.049.200 | | 2007-02-19 | 00:00:00 | 38,40 | 38,40 | 38,40 | 38,40 | 0 | | 2007-02-20 | 00:00:00 | 38,40 | 38,40 | 38,40 | 38,40 | 0 | | 2007-02-21 | 00:00:00 | 38,40 | 38,40 | 37,60 | 37,90 | 1.490.000 | | 2007-02-22 | 00:00:00 | 38,00 | 38,45 | 37,92 | 38,45 | 2.474.800 | | 2007-02-23 | 00:00:00 | 38,31 | 38,47 | 37,50 | 37,65 | 1.557.800 | | 2007-02-26 | 00:00:00 | 37,90 | 38,04 | 37,55 | 37,90 | 1.682.400 | | 2007-02-27 | 00:00:00 | 36,97 | 36,97 | 35,28 | 35,88 | 5.070.400 | | 2007-02-28 | 00:00:00 | 35,97 | 36,40 | 35,50 | 36,40 | 4.554.200 | | 2007-03-01 | 00:00:00 | 35,03 | 36,21 | 34,00 | 35,90 | 2.203.600 | | 2007-03-02 | 00:00:00 | 35,75 | 35,75 | 34,60 | 34,62 | 3.575.200 | | 2007-03-05 | 00:00:00 | 34,10 | 35,00 | 33,75 | 34,00 | 2.099.000 | | 2007-03-06 | 00:00:00 | 34,95 | 35,99 | 34,88 | 35,95 | 2.781.000 | | 2007-03-07 | 00:00:00 | 36,05 | 36,05 | 35,33 | 35,45 | 1.809.200 | | 2007-03-08 | 00:00:00 | 36,00 | 36,29 | 35,75 | 35,99 | 1.245.600 | | 2007-03-09 | 00:00:00 | 36,15 | 36,50 | 35,61 | 36,35 | 1.518.600 | | 2007-03-12 | 00:00:00 | 36,35 | 36,76 | 36,10 | 36,50 | 1.280.400 | | 2007-03-13 | 00:00:00 | 35,90 | 36,04 | 35,05 | 35,05 | 2.505.400 | | 2007-03-14 | 00:00:00 | 34,75 | 35,45 | 34,22 | 35,25 | 1.987.800 | | 2007-03-15 | 00:00:00 | 35,10 | 35,74 | 34,90 | 35,30 | 1.700.600 | | 2007-03-16 | 00:00:00 | 35,40 | 35,69 | 34,53 | 34,62 | 1.209.400 | | 2007-03-19 | 00:00:00 | 35,00 | 36,35 | 35,00 | 35,95 | 1.700.200 | | 2007-03-20 | 00:00:00 | 36,00 | 36,55 | 35,90 | 36,25 | 1.250.400 | | 2007-03-21 | 00:00:00 | 36,38 | 37,88 | 36,22 | 37,62 | 2.566.600 | | 2007-03-22 | 00:00:00 | 37,74 | 37,99 | 37,43 | 37,53 | 1.733.000 | | 2007-03-23 | 00:00:00 | 37,47 | 37,90 | 36,94 | 37,35 | 1.835.000 | | 2007-03-26 | 00:00:00 | 37,50 | 37,50 | 36,90 | 37,45 | 961.800 | | 2007-03-27 | 00:00:00 | 37,38 | 37,40 | 36,92 | 36,92 | 1.566.400 | | 2007-03-28 | 00:00:00 | 36,90 | 36,90 | 35,58 | 35,65 | 2.029.200 | | 2007-03-29 | 00:00:00 | 35,85 | 36,35 | 35,12 | 35,81 | 3.410.600 | | 2007-03-30 | 00:00:00 | 36,05 | 36,25 | 35,55 | 35,95 | 3.609.200 | | 2007-04-02 | 00:00:00 | 35,94 | 35,94 | 35,05 | 35,30 | 2.396.200 | | 2007-04-03 | 00:00:00 | 35,75 | 36,87 | 35,75 | 36,40 | 2.729.800 | | 2007-04-04 | 00:00:00 | 36,35 | 36,97 | 36,10 | 36,81 | 2.218.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
