(Login BolsaPT & Canal Forex) |
|
 ITAUSA -PN - [Ticker: ITSA4.SA] |     | | Última Trade | 12,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,280 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,400 x 0 - 10,410 x 0 | EPS | 0,00 | | Abertura | 12,070 | PER | 0,00% | | Máximo | 12,380 | Pagamento Dividendo | | | Mínimo | 11,960 | Data Ex-Dividendo | | | Fecho Anterior | 12,090 | Yield | | | Volume | 18.171.000 | 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 ITSA4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,12 | 4.364.000 | | 2004-05-20 | 00:00:00 | 3,10 | 3,14 | 3,04 | 3,11 | 5.099.000 | | 2004-05-21 | 00:00:00 | 3,08 | 3,14 | 3,03 | 3,11 | 1.552.000 | | 2004-05-24 | 00:00:00 | 3,15 | 3,16 | 3,11 | 3,14 | 6.407.000 | | 2004-05-25 | 00:00:00 | 3,11 | 3,22 | 3,11 | 3,20 | 1.747.000 | | 2004-05-26 | 00:00:00 | 3,18 | 3,25 | 3,17 | 3,22 | 902.000 | | 2004-05-27 | 00:00:00 | 3,26 | 3,36 | 3,22 | 3,34 | 1.472.000 | | 2004-05-28 | 00:00:00 | 3,33 | 3,35 | 3,26 | 3,33 | 1.196.000 | | 2004-05-31 | 00:00:00 | 3,30 | 3,33 | 3,26 | 3,28 | 1.528.000 | | 2004-06-01 | 00:00:00 | 3,30 | 3,32 | 3,21 | 3,32 | 906.000 | | 2004-06-02 | 00:00:00 | 3,30 | 3,39 | 3,30 | 3,35 | 3.935.000 | | 2004-06-03 | 00:00:00 | 3,32 | 3,37 | 3,32 | 3,32 | 1.011.000 | | 2004-06-04 | 00:00:00 | 3,38 | 3,39 | 3,33 | 3,36 | 2.292.000 | | 2004-06-07 | 00:00:00 | 3,34 | 3,49 | 3,34 | 3,48 | 2.674.000 | | 2004-06-08 | 00:00:00 | 3,43 | 3,49 | 3,42 | 3,45 | 3.312.000 | | 2004-06-09 | 00:00:00 | 3,41 | 3,44 | 3,35 | 3,39 | 1.312.000 | | 2004-06-10 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 0 | | 2004-06-11 | 00:00:00 | 3,35 | 3,39 | 3,31 | 3,33 | 1.182.000 | | 2004-06-14 | 00:00:00 | 3,30 | 3,32 | 3,25 | 3,29 | 2.445.000 | | 2004-06-15 | 00:00:00 | 3,31 | 3,43 | 3,26 | 3,39 | 2.919.000 | | 2004-06-16 | 00:00:00 | 3,37 | 3,53 | 3,37 | 3,42 | 3.701.000 | | 2004-06-17 | 00:00:00 | 3,40 | 3,50 | 3,27 | 3,37 | 2.025.000 | | 2004-06-18 | 00:00:00 | 3,33 | 3,40 | 3,33 | 3,36 | 1.044.000 | | 2004-06-21 | 00:00:00 | 3,35 | 3,47 | 3,35 | 3,43 | 1.328.000 | | 2004-06-22 | 00:00:00 | 3,41 | 3,41 | 3,37 | 3,37 | 1.593.000 | | 2004-06-23 | 00:00:00 | 3,38 | 3,45 | 3,35 | 3,43 | 1.790.000 | | 2004-06-24 | 00:00:00 | 3,48 | 3,48 | 3,41 | 3,43 | 1.390.000 | | 2004-06-25 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,46 | 1.697.000 | | 2004-06-28 | 00:00:00 | 3,50 | 3,54 | 3,46 | 3,46 | 2.391.000 | | 2004-06-29 | 00:00:00 | 3,46 | 3,60 | 3,45 | 3,60 | 1.936.000 | | 2004-06-30 | 00:00:00 | 3,56 | 3,65 | 3,55 | 3,60 | 1.455.000 | | 2004-07-01 | 00:00:00 | 3,60 | 3,69 | 3,60 | 3,69 | 1.848.000 | | 2004-07-02 | 00:00:00 | 3,68 | 3,73 | 3,66 | 3,67 | 1.862.000 | | 2004-07-05 | 00:00:00 | 3,64 | 3,69 | 3,62 | 3,63 | 1.738.000 | | 2004-07-06 | 00:00:00 | 3,58 | 3,59 | 3,52 | 3,55 | 1.289.000 | | 2004-07-07 | 00:00:00 | 3,53 | 3,56 | 3,50 | 3,50 | 2.385.000 | | 2004-07-08 | 00:00:00 | 3,43 | 3,51 | 3,43 | 3,43 | 2.215.000 | | 2004-07-09 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 0 | | 2004-07-12 | 00:00:00 | 3,45 | 3,65 | 3,45 | 3,60 | 2.450.000 | | 2004-07-13 | 00:00:00 | 3,60 | 3,67 | 3,58 | 3,63 | 2.006.000 | | 2004-07-14 | 00:00:00 | 3,58 | 3,75 | 3,55 | 3,60 | 4.052.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
