(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-09 | 00:00:00 | 43,05 | 43,40 | 41,91 | 43,40 | 2.881.700 | | 2008-01-10 | 00:00:00 | 43,61 | 44,70 | 43,09 | 44,21 | 2.760.300 | | 2008-01-11 | 00:00:00 | 43,90 | 44,70 | 43,03 | 43,03 | 4.019.400 | | 2008-01-14 | 00:00:00 | 43,26 | 43,89 | 42,95 | 43,20 | 2.412.700 | | 2008-01-15 | 00:00:00 | 42,22 | 42,95 | 41,05 | 41,40 | 1.981.800 | | 2008-01-16 | 00:00:00 | 40,69 | 41,40 | 39,54 | 40,75 | 3.833.800 | | 2008-01-17 | 00:00:00 | 40,89 | 41,29 | 39,30 | 39,95 | 2.953.100 | | 2008-01-18 | 00:00:00 | 40,45 | 40,80 | 38,21 | 39,05 | 3.924.400 | | 2008-01-21 | 00:00:00 | 37,10 | 38,49 | 37,05 | 38,10 | 3.742.600 | | 2008-01-22 | 00:00:00 | 37,50 | 40,10 | 37,50 | 38,10 | 5.593.900 | | 2008-01-23 | 00:00:00 | 37,89 | 38,41 | 36,63 | 37,80 | 4.961.000 | | 2008-01-24 | 00:00:00 | 39,04 | 41,85 | 38,75 | 40,87 | 6.216.100 | | 2008-01-25 | 00:00:00 | 40,87 | 40,87 | 40,87 | 40,87 | 0 | | 2008-01-28 | 00:00:00 | 40,25 | 41,05 | 39,85 | 40,66 | 3.851.400 | | 2008-01-29 | 00:00:00 | 41,19 | 41,45 | 39,86 | 41,10 | 3.136.800 | | 2008-01-30 | 00:00:00 | 40,65 | 41,20 | 39,32 | 40,85 | 3.379.300 | | 2008-01-31 | 00:00:00 | 40,20 | 40,56 | 38,69 | 39,53 | 2.855.900 | | 2008-02-01 | 00:00:00 | 38,92 | 39,80 | 38,10 | 38,45 | 5.304.200 | | 2008-02-04 | 00:00:00 | 38,45 | 38,45 | 38,45 | 38,45 | 0 | | 2008-02-05 | 00:00:00 | 38,45 | 38,45 | 38,45 | 38,45 | 0 | | 2008-02-06 | 00:00:00 | 36,29 | 37,12 | 35,99 | 36,81 | 4.875.700 | | 2008-02-07 | 00:00:00 | 36,50 | 37,27 | 35,57 | 36,69 | 4.887.700 | | 2008-02-08 | 00:00:00 | 37,09 | 37,37 | 36,40 | 36,45 | 2.265.500 | | 2008-02-11 | 00:00:00 | 37,09 | 38,07 | 36,86 | 37,32 | 3.058.500 | | 2008-02-12 | 00:00:00 | 38,28 | 40,47 | 38,20 | 39,61 | 5.887.900 | | 2008-02-13 | 00:00:00 | 39,91 | 41,71 | 39,91 | 41,64 | 6.420.900 | | 2008-02-14 | 00:00:00 | 42,20 | 42,30 | 40,08 | 40,08 | 3.695.300 | | 2008-02-15 | 00:00:00 | 39,89 | 40,83 | 39,25 | 40,70 | 3.473.900 | | 2008-02-18 | 00:00:00 | 41,55 | 41,99 | 41,10 | 41,95 | 1.265.700 | | 2008-02-19 | 00:00:00 | 42,10 | 42,29 | 40,79 | 40,81 | 3.914.200 | | 2008-02-20 | 00:00:00 | 40,37 | 41,80 | 39,81 | 41,80 | 1.968.400 | | 2008-02-21 | 00:00:00 | 42,20 | 42,49 | 41,30 | 41,50 | 3.061.500 | | 2008-02-22 | 00:00:00 | 42,20 | 42,48 | 40,91 | 42,48 | 3.322.700 | | 2008-02-25 | 00:00:00 | 41,87 | 42,80 | 41,33 | 42,80 | 4.637.800 | | 2008-02-26 | 00:00:00 | 42,60 | 44,01 | 42,18 | 44,01 | 4.409.000 | | 2008-02-27 | 00:00:00 | 43,45 | 45,30 | 42,90 | 44,63 | 4.784.600 | | 2008-02-28 | 00:00:00 | 44,59 | 45,07 | 43,98 | 44,42 | 3.188.300 | | 2008-02-29 | 00:00:00 | 43,70 | 43,92 | 42,60 | 42,60 | 3.096.000 | | 2008-03-03 | 00:00:00 | 42,79 | 43,63 | 41,85 | 43,34 | 2.638.800 | | 2008-03-04 | 00:00:00 | 43,20 | 43,58 | 41,50 | 42,41 | 2.767.000 | | 2008-03-05 | 00:00:00 | 42,60 | 44,35 | 42,60 | 44,10 | 3.375.600 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
