(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 | | 2007-04-04 | 00:00:00 | 36,35 | 36,97 | 36,10 | 36,81 | 2.218.400 | | 2007-04-05 | 00:00:00 | 36,81 | 37,09 | 36,55 | 37,09 | 3.232.000 | | 2007-04-06 | 00:00:00 | 37,09 | 37,09 | 37,09 | 37,09 | 0 | | 2007-04-09 | 00:00:00 | 37,15 | 37,58 | 37,15 | 37,36 | 812.200 | | 2007-04-10 | 00:00:00 | 37,27 | 37,69 | 37,26 | 37,50 | 1.296.400 | | 2007-04-11 | 00:00:00 | 37,55 | 37,65 | 36,47 | 36,75 | 1.569.600 | | 2007-04-12 | 00:00:00 | 36,95 | 37,15 | 36,10 | 37,05 | 1.129.600 | | 2007-04-13 | 00:00:00 | 37,06 | 37,55 | 36,58 | 37,55 | 1.403.800 | | 2007-04-16 | 00:00:00 | 37,51 | 38,85 | 37,51 | 38,62 | 3.189.200 | | 2007-04-17 | 00:00:00 | 38,53 | 39,61 | 38,53 | 39,61 | 2.483.600 | | 2007-04-18 | 00:00:00 | 39,49 | 39,59 | 38,99 | 39,03 | 2.936.000 | | 2007-04-19 | 00:00:00 | 38,74 | 39,62 | 38,35 | 39,40 | 2.288.000 | | 2007-04-20 | 00:00:00 | 39,76 | 40,00 | 39,50 | 39,97 | 2.594.400 | | 2007-04-23 | 00:00:00 | 39,99 | 40,37 | 39,63 | 39,63 | 1.069.200 | | 2007-04-24 | 00:00:00 | 39,71 | 40,50 | 38,63 | 39,00 | 1.347.000 | | 2007-04-25 | 00:00:00 | 39,48 | 39,89 | 39,31 | 39,72 | 1.473.600 | | 2007-04-26 | 00:00:00 | 39,50 | 40,58 | 39,50 | 39,88 | 2.628.800 | | 2007-04-27 | 00:00:00 | 39,70 | 39,97 | 39,05 | 39,97 | 1.395.000 | | 2007-04-30 | 00:00:00 | 39,60 | 40,13 | 39,10 | 39,10 | 928.000 | | 2007-05-01 | 00:00:00 | 39,10 | 39,10 | 39,10 | 39,10 | 0 | | 2007-05-02 | 00:00:00 | 39,30 | 40,48 | 39,30 | 40,20 | 1.464.800 | | 2007-05-03 | 00:00:00 | 40,50 | 41,40 | 40,33 | 41,17 | 1.746.200 | | 2007-05-04 | 00:00:00 | 41,17 | 41,92 | 41,17 | 41,65 | 1.760.800 | | 2007-05-07 | 00:00:00 | 41,60 | 42,24 | 41,51 | 41,70 | 1.159.600 | | 2007-05-08 | 00:00:00 | 42,17 | 42,25 | 41,26 | 42,00 | 2.428.600 | | 2007-05-09 | 00:00:00 | 42,10 | 43,60 | 41,80 | 43,15 | 4.324.400 | | 2007-05-10 | 00:00:00 | 43,22 | 43,60 | 41,88 | 41,88 | 3.487.200 | | 2007-05-11 | 00:00:00 | 42,00 | 42,77 | 41,28 | 42,45 | 1.811.200 | | 2007-05-14 | 00:00:00 | 42,10 | 42,74 | 41,47 | 41,50 | 1.493.200 | | 2007-05-15 | 00:00:00 | 41,46 | 42,12 | 41,30 | 41,42 | 3.617.800 | | 2007-05-16 | 00:00:00 | 41,86 | 42,74 | 41,50 | 42,60 | 2.423.800 | | 2007-05-17 | 00:00:00 | 42,49 | 43,73 | 42,24 | 43,28 | 2.535.000 | | 2007-05-18 | 00:00:00 | 43,15 | 44,78 | 43,15 | 44,65 | 3.273.600 | | 2007-05-21 | 00:00:00 | 44,85 | 44,99 | 44,44 | 44,58 | 2.215.400 | | 2007-05-22 | 00:00:00 | 44,65 | 44,65 | 43,60 | 44,20 | 2.715.200 | | 2007-05-23 | 00:00:00 | 44,49 | 44,51 | 43,28 | 43,70 | 3.357.200 | | 2007-05-24 | 00:00:00 | 43,75 | 43,75 | 41,91 | 42,50 | 2.797.800 | | 2007-05-25 | 00:00:00 | 42,90 | 42,96 | 42,00 | 42,75 | 1.441.200 | | 2007-05-28 | 00:00:00 | 42,76 | 43,30 | 42,75 | 43,00 | 751.600 | | 2007-05-29 | 00:00:00 | 43,25 | 43,45 | 42,25 | 42,70 | 1.608.800 | | 2007-05-30 | 00:00:00 | 41,75 | 43,15 | 41,29 | 42,85 | 2.285.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
