(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 | | 2005-11-16 | 00:00:00 | 27,12 | 27,65 | 27,00 | 27,48 | 1.606.400 | | 2005-11-17 | 00:00:00 | 27,75 | 28,92 | 27,60 | 28,73 | 4.223.600 | | 2005-11-18 | 00:00:00 | 28,62 | 28,85 | 27,60 | 27,80 | 21.648.800 | | 2005-11-21 | 00:00:00 | 28,00 | 28,05 | 27,40 | 27,75 | 1.722.400 | | 2005-11-22 | 00:00:00 | 27,55 | 27,99 | 27,11 | 27,90 | 2.908.400 | | 2005-11-23 | 00:00:00 | 28,00 | 28,25 | 27,90 | 28,06 | 2.113.200 | | 2005-11-24 | 00:00:00 | 28,15 | 28,15 | 27,67 | 27,84 | 637.800 | | 2005-11-25 | 00:00:00 | 28,10 | 28,40 | 27,75 | 28,23 | 881.400 | | 2005-11-28 | 00:00:00 | 28,30 | 28,85 | 28,15 | 28,39 | 1.813.400 | | 2005-11-29 | 00:00:00 | 28,15 | 28,72 | 27,65 | 28,00 | 4.510.600 | | 2005-11-30 | 00:00:00 | 28,00 | 28,18 | 27,60 | 28,00 | 2.034.000 | | 2005-12-01 | 00:00:00 | 28,25 | 28,85 | 28,02 | 28,65 | 2.016.400 | | 2005-12-02 | 00:00:00 | 28,85 | 29,20 | 28,70 | 29,00 | 1.197.800 | | 2005-12-05 | 00:00:00 | 29,27 | 29,27 | 28,75 | 29,27 | 1.575.600 | | 2005-12-06 | 00:00:00 | 29,73 | 29,94 | 29,39 | 29,73 | 2.100.200 | | 2005-12-07 | 00:00:00 | 29,31 | 29,75 | 29,00 | 29,31 | 1.200.800 | | 2005-12-08 | 00:00:00 | 28,17 | 29,45 | 28,00 | 28,17 | 2.427.000 | | 2005-12-09 | 00:00:00 | 28,25 | 28,75 | 27,80 | 28,25 | 1.689.000 | | 2005-12-12 | 00:00:00 | 28,75 | 28,75 | 28,10 | 28,75 | 1.217.800 | | 2005-12-13 | 00:00:00 | 28,90 | 28,90 | 28,45 | 28,90 | 1.358.400 | | 2005-12-14 | 00:00:00 | 28,75 | 29,00 | 28,40 | 28,75 | 2.101.600 | | 2005-12-15 | 00:00:00 | 28,65 | 28,80 | 28,40 | 28,65 | 1.709.200 | | 2005-12-16 | 00:00:00 | 28,55 | 29,00 | 28,45 | 28,55 | 1.337.600 | | 2005-12-19 | 00:00:00 | 28,20 | 28,90 | 27,90 | 28,20 | 1.304.400 | | 2005-12-20 | 00:00:00 | 27,67 | 28,35 | 27,27 | 27,67 | 1.512.000 | | 2005-12-21 | 00:00:00 | 28,15 | 28,42 | 27,75 | 28,15 | 1.516.000 | | 2005-12-22 | 00:00:00 | 28,50 | 28,52 | 28,25 | 28,50 | 1.167.800 | | 2005-12-23 | 00:00:00 | 28,50 | 28,59 | 28,20 | 28,50 | 617.800 | | 2005-12-26 | 00:00:00 | 27,83 | 28,50 | 27,65 | 27,83 | 365.000 | | 2005-12-27 | 00:00:00 | 28,05 | 28,35 | 27,60 | 28,05 | 1.174.200 | | 2005-12-28 | 00:00:00 | 27,95 | 28,05 | 27,62 | 27,95 | 1.262.600 | | 2005-12-29 | 00:00:00 | 28,15 | 28,25 | 27,85 | 28,15 | 870.400 | | 2005-12-30 | 00:00:00 | 28,15 | 28,15 | 28,15 | 28,15 | 0 | | 2006-01-02 | 00:00:00 | 28,20 | 28,20 | 27,55 | 28,20 | 466.000 | | 2006-01-03 | 00:00:00 | 28,98 | 29,00 | 28,20 | 28,98 | 2.304.200 | | 2006-01-04 | 00:00:00 | 29,80 | 30,15 | 29,05 | 29,80 | 2.264.200 | | 2006-01-05 | 00:00:00 | 29,60 | 30,00 | 29,50 | 29,60 | 1.401.400 | | 2006-01-06 | 00:00:00 | 30,65 | 30,65 | 29,70 | 30,65 | 2.342.000 | | 2006-01-09 | 00:00:00 | 30,65 | 30,65 | 30,20 | 30,44 | 1.594.200 | | 2006-01-10 | 00:00:00 | 30,50 | 30,50 | 29,52 | 30,50 | 1.845.200 | | 2006-01-11 | 00:00:00 | 30,56 | 30,90 | 30,35 | 30,90 | 2.245.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
