(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-11 | 00:00:00 | 30,56 | 30,90 | 30,35 | 30,90 | 2.245.800 | | 2006-01-12 | 00:00:00 | 30,69 | 31,40 | 30,50 | 30,75 | 1.219.000 | | 2006-01-13 | 00:00:00 | 30,75 | 31,42 | 30,51 | 31,15 | 1.278.000 | | 2006-01-16 | 00:00:00 | 31,24 | 31,34 | 30,84 | 31,15 | 565.000 | | 2006-01-17 | 00:00:00 | 30,99 | 31,05 | 30,42 | 31,04 | 2.095.400 | | 2006-01-18 | 00:00:00 | 30,40 | 30,75 | 30,15 | 30,57 | 1.820.400 | | 2006-01-19 | 00:00:00 | 30,75 | 32,45 | 30,75 | 32,06 | 1.918.200 | | 2006-01-20 | 00:00:00 | 31,94 | 32,05 | 31,45 | 31,85 | 1.338.200 | | 2006-01-23 | 00:00:00 | 31,75 | 31,83 | 31,12 | 31,41 | 1.062.400 | | 2006-01-24 | 00:00:00 | 32,10 | 32,10 | 31,50 | 32,00 | 1.667.200 | | 2006-01-25 | 00:00:00 | 32,00 | 32,00 | 32,00 | 32,00 | 0 | | 2006-01-26 | 00:00:00 | 32,50 | 33,00 | 32,10 | 33,00 | 2.997.400 | | 2006-01-27 | 00:00:00 | 33,35 | 33,90 | 32,40 | 32,50 | 2.030.400 | | 2006-01-30 | 00:00:00 | 32,63 | 32,82 | 31,88 | 32,62 | 2.265.800 | | 2006-01-31 | 00:00:00 | 32,65 | 33,60 | 32,30 | 33,60 | 3.619.800 | | 2006-02-01 | 00:00:00 | 33,25 | 34,34 | 33,00 | 34,29 | 2.174.800 | | 2006-02-02 | 00:00:00 | 34,24 | 34,78 | 32,75 | 33,50 | 1.581.000 | | 2006-02-03 | 00:00:00 | 33,51 | 33,51 | 32,24 | 32,40 | 2.665.400 | | 2006-02-06 | 00:00:00 | 32,94 | 33,12 | 32,17 | 32,85 | 1.242.000 | | 2006-02-07 | 00:00:00 | 32,70 | 33,01 | 32,00 | 32,06 | 1.269.400 | | 2006-02-08 | 00:00:00 | 32,05 | 32,50 | 31,55 | 32,50 | 1.334.000 | | 2006-02-09 | 00:00:00 | 32,75 | 33,58 | 32,31 | 33,50 | 1.359.600 | | 2006-02-10 | 00:00:00 | 34,00 | 34,58 | 33,00 | 34,24 | 1.221.800 | | 2006-02-13 | 00:00:00 | 34,00 | 34,69 | 33,75 | 34,00 | 1.213.800 | | 2006-02-14 | 00:00:00 | 33,50 | 34,45 | 33,15 | 33,58 | 1.297.800 | | 2006-02-15 | 00:00:00 | 33,80 | 34,44 | 33,26 | 34,15 | 1.274.400 | | 2006-02-16 | 00:00:00 | 34,16 | 35,90 | 34,15 | 35,90 | 3.407.400 | | 2006-02-17 | 00:00:00 | 35,70 | 36,50 | 35,30 | 35,35 | 3.024.200 | | 2006-02-20 | 00:00:00 | 35,65 | 36,00 | 34,90 | 35,99 | 1.313.800 | | 2006-02-21 | 00:00:00 | 36,25 | 36,25 | 35,20 | 35,35 | 2.877.400 | | 2006-02-22 | 00:00:00 | 35,30 | 35,74 | 34,75 | 34,90 | 3.993.600 | | 2006-02-23 | 00:00:00 | 35,15 | 35,15 | 34,11 | 34,49 | 2.681.800 | | 2006-02-24 | 00:00:00 | 34,49 | 34,95 | 34,28 | 34,35 | 2.047.800 | | 2006-02-27 | 00:00:00 | 34,35 | 34,35 | 34,35 | 34,35 | 0 | | 2006-02-28 | 00:00:00 | 34,35 | 34,35 | 34,35 | 34,35 | 0 | | 2006-03-01 | 00:00:00 | 35,31 | 35,50 | 34,52 | 35,45 | 2.598.200 | | 2006-03-02 | 00:00:00 | 35,40 | 35,63 | 34,85 | 34,94 | 2.217.000 | | 2006-03-03 | 00:00:00 | 34,85 | 35,12 | 34,35 | 35,12 | 2.553.800 | | 2006-03-06 | 00:00:00 | 35,00 | 35,00 | 33,65 | 33,85 | 1.053.600 | | 2006-03-07 | 00:00:00 | 33,65 | 33,85 | 32,00 | 33,25 | 3.673.200 | | 2006-03-08 | 00:00:00 | 32,70 | 32,85 | 32,00 | 32,50 | 2.366.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
