(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-19 | 00:00:00 | 42,60 | 43,60 | 42,22 | 42,83 | 3.069.400 | | 2007-09-20 | 00:00:00 | 42,92 | 43,51 | 42,25 | 42,45 | 2.859.400 | | 2007-09-21 | 00:00:00 | 42,93 | 43,15 | 42,51 | 42,70 | 1.611.600 | | 2007-09-24 | 00:00:00 | 42,80 | 43,53 | 42,80 | 43,31 | 3.075.800 | | 2007-09-25 | 00:00:00 | 43,03 | 43,50 | 42,85 | 43,35 | 2.329.800 | | 2007-09-26 | 00:00:00 | 43,60 | 45,33 | 43,50 | 45,05 | 2.968.000 | | 2007-09-27 | 00:00:00 | 45,49 | 46,56 | 45,01 | 46,50 | 3.992.000 | | 2007-09-28 | 00:00:00 | 46,29 | 46,69 | 45,85 | 46,08 | 3.095.600 | | 2007-10-01 | 00:00:00 | 46,41 | 48,02 | 46,10 | 47,40 | 2.367.100 | | 2007-10-02 | 00:00:00 | 47,43 | 48,66 | 47,00 | 48,00 | 3.613.000 | | 2007-10-03 | 00:00:00 | 47,79 | 47,90 | 46,25 | 46,40 | 3.594.400 | | 2007-10-04 | 00:00:00 | 46,45 | 47,35 | 45,80 | 46,45 | 2.433.000 | | 2007-10-05 | 00:00:00 | 47,82 | 49,31 | 47,60 | 49,31 | 2.302.900 | | 2007-10-08 | 00:00:00 | 48,75 | 50,05 | 48,75 | 49,89 | 1.450.500 | | 2007-10-09 | 00:00:00 | 50,00 | 51,37 | 49,90 | 51,00 | 4.396.200 | | 2007-10-10 | 00:00:00 | 50,90 | 51,19 | 49,54 | 49,99 | 3.050.600 | | 2007-10-11 | 00:00:00 | 50,70 | 50,70 | 47,70 | 48,10 | 4.400.800 | | 2007-10-12 | 00:00:00 | 48,10 | 48,10 | 48,10 | 48,10 | 0 | | 2007-10-15 | 00:00:00 | 49,25 | 49,50 | 47,52 | 48,11 | 3.108.300 | | 2007-10-16 | 00:00:00 | 47,40 | 47,78 | 46,50 | 46,51 | 2.484.200 | | 2007-10-17 | 00:00:00 | 47,20 | 48,29 | 46,93 | 48,29 | 2.213.300 | | 2007-10-18 | 00:00:00 | 47,50 | 48,55 | 47,00 | 47,91 | 1.515.700 | | 2007-10-19 | 00:00:00 | 48,05 | 48,05 | 45,81 | 45,81 | 1.763.400 | | 2007-10-22 | 00:00:00 | 45,13 | 46,81 | 44,61 | 46,50 | 1.960.200 | | 2007-10-23 | 00:00:00 | 47,11 | 48,46 | 47,00 | 47,41 | 2.454.800 | | 2007-10-24 | 00:00:00 | 47,41 | 48,12 | 46,01 | 46,91 | 2.698.100 | | 2007-10-25 | 00:00:00 | 47,20 | 47,77 | 46,05 | 47,15 | 2.381.500 | | 2007-10-26 | 00:00:00 | 47,72 | 49,50 | 47,40 | 49,50 | 2.030.500 | | 2007-10-29 | 00:00:00 | 49,56 | 50,54 | 49,22 | 49,32 | 2.636.100 | | 2007-10-30 | 00:00:00 | 49,48 | 49,65 | 48,49 | 48,49 | 1.943.400 | | 2007-10-31 | 00:00:00 | 49,50 | 49,72 | 48,28 | 49,40 | 3.106.300 | | 2007-11-01 | 00:00:00 | 48,44 | 48,70 | 47,60 | 47,61 | 2.523.700 | | 2007-11-02 | 00:00:00 | 47,61 | 47,61 | 47,61 | 47,61 | 0 | | 2007-11-05 | 00:00:00 | 47,09 | 47,18 | 46,01 | 46,35 | 2.756.900 | | 2007-11-06 | 00:00:00 | 47,00 | 47,43 | 46,30 | 46,60 | 3.563.500 | | 2007-11-07 | 00:00:00 | 46,50 | 46,60 | 45,30 | 45,30 | 2.455.500 | | 2007-11-08 | 00:00:00 | 45,81 | 45,90 | 43,10 | 43,87 | 4.196.000 | | 2007-11-09 | 00:00:00 | 44,00 | 44,74 | 42,85 | 44,31 | 3.559.900 | | 2007-11-12 | 00:00:00 | 43,65 | 44,47 | 42,82 | 43,25 | 2.029.500 | | 2007-11-13 | 00:00:00 | 43,70 | 45,21 | 43,41 | 45,20 | 2.971.100 | | 2007-11-14 | 00:00:00 | 45,60 | 46,40 | 45,00 | 45,50 | 3.343.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
